AMPE - Ampio Pharmaceuticals, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMPE181019C000005002018-10-11 3:49PM EDT0.500.050.000.25-0.06-120.00%71,503793.75%
AMPE181019C000010002018-10-05 3:41PM EDT1.000.010.000.050.00-100.00%3271,673650.00%
AMPE181019C000015002018-08-08 3:27PM EDT1.500.050.000.050.00-30160837.50%
AMPE181019C000020002018-08-03 3:38PM EDT2.000.900.850.050.00-25.00%177091,150.00%
AMPE181019C000025002018-08-14 11:27AM EDT2.500.050.000.100.00-155381,237.50%
AMPE181019C000030002018-10-05 9:31AM EDT3.000.100.000.05+0.09+90.00%503,5691,112.50%
AMPE181019C000035002018-08-08 9:30AM EDT3.500.050.000.100.00-47311,375.00%
AMPE181019C000040002018-08-08 9:56AM EDT4.000.030.000.150.00-12,7251,587.50%
AMPE181019C000045002018-08-06 10:26AM EDT4.500.450.000.100.00-35771,462.50%
AMPE181019C000050002018-08-06 9:43AM EDT5.000.400.000.050.00-301,0991,300.00%
AMPE181019C000055002018-08-07 3:31PM EDT5.500.350.000.100.00-106071,537.50%
AMPE181019C000060002018-08-07 3:56PM EDT6.000.250.000.150.00-801,5811,737.50%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMPE181019P000005002018-10-15 2:56PM EDT0.500.050.000.000.00-5700.00%
AMPE181019P000010002018-09-21 3:04PM EDT1.000.500.350.600.00-9.09%8115775.00%
AMPE181019P000015002018-10-05 10:00AM EDT1.500.900.601.15-0.13-14.44%20501,275.00%
AMPE181019P000020002018-10-05 10:04AM EDT2.001.451.401.60+0.05+3.45%20681,100.00%
AMPE181019P000025002018-10-10 2:32PM EDT2.502.051.702.10+0.10+4.88%11091,187.50%
AMPE181019P000030002018-08-29 1:51PM EDT3.002.392.452.65-0.27-11.30%41051,575.00%
AMPE181019P000035002018-08-03 12:33PM EDT3.501.252.953.100.00-10.71%80201,325.00%
AMPE181019P000040002018-10-12 9:30AM EDT4.003.503.503.700.00-201251,375.00%
AMPE181019P000050002018-07-03 10:41AM EDT5.003.104.405.000.00+100.00%102,050.00%
AMPE181019P000060002018-07-26 9:30AM EDT6.003.105.405.600.00-221,512.50%