AMP - Ameriprise Financial, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMP171215C000800002017-06-02 10:54PM EST80.0048.6573.8074.400.00-200.00%
AMP171215C000900002017-11-03 10:57PM EST90.0070.1969.2069.900.00-1600115.92%
AMP171215C000950002017-11-02 1:12PM EST95.0064.9464.3065.000.00-5085.74%
AMP171215C001000002017-11-02 2:34PM EST100.0059.7059.3060.000.00-13077.93%
AMP171215C001150002017-11-02 1:13PM EST115.0044.9944.1045.000.00-2074.90%
AMP171215C001200002017-11-02 12:55PM EST120.0039.7039.4040.000.00-181053.91%
AMP171215C001250002017-11-02 1:14PM EST125.0035.1134.4035.100.00-23061.28%
AMP171215C001300002017-11-02 2:03PM EST130.0029.3029.4030.200.00-1812055.37%
AMP171215C001350002017-11-02 2:17PM EST135.0024.6024.6025.300.00-701048.95%
AMP171215C001400002017-11-16 10:55AM EST140.0018.7018.2018.900.00-2400.00%
AMP171215C001450002017-11-15 1:19PM EST145.0013.9113.4014.500.00-21900.00%
AMP171215C001500002017-11-21 11:23AM EST150.0010.4010.2010.800.00-109728.83%
AMP171215C001550002017-11-17 9:46AM EST155.004.505.305.80-1.48-24.75%622318.81%
AMP171215C001600002017-11-22 3:35PM EST160.003.002.903.300.00-2049521.91%
AMP171215C001650002017-11-22 3:58PM EST165.001.141.051.25+0.04+3.64%113220.12%
AMP171215C001700002017-11-20 11:00AM EST170.000.450.250.400.00-2230119.87%
AMP171215C001750002017-11-22 3:58PM EST175.000.120.050.10-0.11-47.83%1519.73%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMP171215P000800002017-09-13 9:03AM EST80.000.100.000.250.00-4212119.92%
AMP171215P000850002017-09-05 10:01AM EST85.000.200.200.350.00-116123.24%
AMP171215P000900002017-06-02 10:55PM EST90.001.500.000.600.00-11114.75%
AMP171215P000950002017-09-08 10:24AM EST95.000.500.450.60+0.05+11.11%2136115.72%
AMP171215P001000002017-09-15 10:33AM EST100.000.400.250.45-0.10-20.00%17398.44%
AMP171215P001050002017-11-02 1:24PM EST105.000.010.000.050.00-17262.89%
AMP171215P001100002017-11-02 10:26AM EST110.000.050.000.050.00-19656.25%
AMP171215P001150002017-11-21 2:30PM EST115.000.010.000.100.00-3222654.30%
AMP171215P001200002017-11-09 12:32PM EST120.000.040.000.450.00-511459.57%
AMP171215P001250002017-11-03 9:36AM EST125.000.070.000.10-0.13-65.00%213745.90%
AMP171215P001300002017-11-17 1:41PM EST130.000.100.050.15-0.05-33.33%312041.99%
AMP171215P001350002017-11-07 9:48AM EST135.000.270.200.650.00-1012247.75%
AMP171215P001400002017-11-22 3:58PM EST140.000.170.100.25-0.18-51.43%113131.74%
AMP171215P001450002017-11-20 3:13PM EST145.000.360.250.400.00-1012927.59%
AMP171215P001500002017-11-22 3:58PM EST150.000.650.600.95-0.02-2.99%11,61226.25%
AMP171215P001550002017-11-21 11:15AM EST155.001.471.351.600.00-1220721.67%
AMP171215P001600002017-11-22 11:19AM EST160.003.203.003.400.00-105219.91%
AMP171215P001650002017-10-27 10:50PM EST165.006.907.107.400.00-22025.46%
AMP171215P001700002017-10-27 10:50PM EST170.009.2310.8011.300.00-1025.33%