AMP - Ameriprise Financial, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMP190920C000900002019-08-19 12:02AM EDT90.0032.1033.3035.900.00--458.20%
AMP190920C001050002019-08-01 3:30PM EDT105.0035.9318.4020.900.00-8060.89%
AMP190920C001150002019-08-19 1:40PM EDT115.0014.4610.6011.800.00-1246.13%
AMP190920C001200002019-08-15 2:20PM EDT120.006.806.907.600.00-1040638.75%
AMP190920C001250002019-08-23 3:03PM EDT125.004.704.104.50-0.60-11.32%34835.78%
AMP190920C001300002019-08-23 2:10PM EDT130.002.452.002.25-1.25-33.78%2438833.06%
AMP190920C001350002019-08-23 12:31PM EDT135.001.000.700.95-0.58-36.71%4542031.25%
AMP190920C001400002019-08-21 11:05AM EDT140.000.530.200.350.00-116030.32%
AMP190920C001450002019-08-20 9:31AM EDT145.000.150.000.200.00-1014033.01%
AMP190920C001500002019-08-23 9:56AM EDT150.000.100.050.150.00-239936.82%
AMP190920C001550002019-08-23 1:18PM EDT155.000.060.000.15+0.01+20.00%128042.09%
AMP190920C001600002019-08-23 1:18PM EDT160.000.050.000.150.00-1143546.97%
AMP190920C001650002019-08-07 3:00PM EDT165.000.080.000.150.00-21151.76%
AMP190920C001700002019-08-08 10:27AM EDT170.000.060.000.150.00-32450.98%
AMP190920C001750002019-07-30 9:56AM EDT175.000.050.000.150.00-1455.08%
AMP190920C001800002019-06-21 11:39AM EDT180.000.350.000.150.00-1158.79%
AMP190920C001900002019-06-19 10:00AM EDT190.000.150.000.150.00--166.21%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMP190920P000750002019-06-10 12:00AM EDT75.000.470.000.250.00-21022088.09%
AMP190920P000800002019-06-10 12:00AM EDT80.001.000.050.300.00-11482.03%
AMP190920P000850002019-07-26 10:57AM EDT85.000.100.000.200.00-39166.21%
AMP190920P000900002019-06-07 11:09AM EDT90.000.260.250.150.00-31364.06%
AMP190920P000950002019-08-13 1:52PM EDT95.000.200.000.200.00-33354.79%
AMP190920P001000002019-08-07 2:18PM EDT100.000.550.000.300.00-14849.56%
AMP190920P001050002019-08-23 3:53PM EDT105.000.500.400.55-0.45-47.37%220746.44%
AMP190920P001100002019-08-23 1:37PM EDT110.000.730.750.95+0.20+37.74%953942.85%
AMP190920P001150002019-08-22 3:04PM EDT115.000.721.401.650.00-531039.53%
AMP190920P001200002019-08-20 12:07PM EDT120.001.752.402.850.00-530236.61%
AMP190920P001250002019-08-23 3:40PM EDT125.004.504.404.80+1.00+28.57%1423334.20%
AMP190920P001300002019-08-23 2:45PM EDT130.006.897.108.00+1.92+38.63%117335.05%
AMP190920P001350002019-08-20 11:59AM EDT135.008.6010.7011.900.00-322736.06%
AMP190920P001400002019-08-19 1:41PM EDT140.0012.0415.2017.200.00-111048.49%
AMP190920P001450002019-08-13 12:58PM EDT145.0016.4919.4022.100.00-117955.81%
AMP190920P001500002019-07-25 10:54AM EDT150.0018.4424.6027.300.00-14366.04%
AMP190920P001550002019-07-15 3:13PM EDT155.009.1029.1031.900.00-1068.04%
AMP190920P001600002019-07-24 3:35PM EDT160.0011.1034.1037.400.00-1050.88%
AMP190920P001650002019-07-24 12:55PM EDT165.0015.6034.4038.400.00--00.00%