American Superconductor Corporation (AMSC)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMSC240621C00006000 | 2024-05-30 10:42AM EDT | 6.00 | 13.00 | 19.30 | 22.00 | 0.00 | - | 11 | 0 | 942.19% |
| AMSC240621C00008000 | 2024-06-04 11:59AM EDT | 8.00 | 12.22 | 17.50 | 19.80 | 0.00 | - | 1 | 1 | 764.06% |
| AMSC240621C00010000 | 2024-05-28 2:17PM EDT | 10.00 | 6.60 | 15.30 | 18.00 | 0.00 | - | 1 | 8 | 632.42% |
| AMSC240621C00011000 | 2024-05-30 1:22PM EDT | 11.00 | 7.51 | 14.30 | 17.00 | 0.00 | - | 25 | 18 | 577.34% |
| AMSC240621C00012000 | 2024-06-10 12:03PM EDT | 12.00 | 9.82 | 13.60 | 16.00 | 0.00 | - | 3 | 29 | 560.16% |
| AMSC240621C00013000 | 2024-06-05 10:12AM EDT | 13.00 | 8.70 | 12.50 | 15.00 | 0.00 | - | 5 | 65 | 502.34% |
| AMSC240621C00014000 | 2024-06-06 1:34PM EDT | 14.00 | 7.60 | 11.60 | 12.20 | 0.00 | - | 3 | 812 | 336.72% |
| AMSC240621C00015000 | 2024-06-10 3:51PM EDT | 15.00 | 7.03 | 10.60 | 13.00 | 0.00 | - | 28 | 247 | 426.95% |
| AMSC240621C00016000 | 2024-06-12 2:30PM EDT | 16.00 | 7.90 | 9.50 | 11.90 | 0.00 | - | 3 | 311 | 372.27% |
| AMSC240621C00017000 | 2024-06-10 12:39PM EDT | 17.00 | 5.00 | 8.70 | 9.10 | 0.00 | - | 2 | 508 | 221.88% |
| AMSC240621C00018000 | 2024-06-13 11:33AM EDT | 18.00 | 8.40 | 7.40 | 9.90 | 0.00 | - | 2 | 176 | 296.48% |
| AMSC240621C00019000 | 2024-06-14 12:20PM EDT | 19.00 | 6.80 | 6.60 | 7.70 | -0.60 | -8.11% | 2 | 416 | 184.38% |
| AMSC240621C00020000 | 2024-06-14 9:45AM EDT | 20.00 | 7.00 | 5.70 | 6.90 | +0.50 | +7.69% | 1 | 311 | 185.94% |
| AMSC240621C00021000 | 2024-06-13 3:50PM EDT | 21.00 | 5.30 | 4.70 | 5.70 | 0.00 | - | 32 | 253 | 145.31% |
| AMSC240621C00022000 | 2024-06-14 10:26AM EDT | 22.00 | 4.30 | 3.80 | 4.10 | +0.02 | +0.47% | 1 | 207 | 70.31% |
| AMSC240621C00023000 | 2024-06-14 9:33AM EDT | 23.00 | 2.80 | 2.90 | 3.20 | +0.20 | +7.69% | 1 | 105 | 76.56% |
| AMSC240621C00024000 | 2024-06-14 3:58PM EDT | 24.00 | 2.30 | 1.95 | 2.60 | -0.10 | -4.17% | 15 | 154 | 82.03% |
| AMSC240621C00025000 | 2024-06-14 3:40PM EDT | 25.00 | 1.56 | 1.45 | 2.00 | -0.15 | -8.77% | 48 | 644 | 92.97% |
| AMSC240621C00026000 | 2024-06-14 3:45PM EDT | 26.00 | 1.05 | 0.95 | 2.15 | -0.19 | -15.32% | 30 | 113 | 119.82% |
| AMSC240621C00027000 | 2024-06-14 1:08PM EDT | 27.00 | 0.70 | 0.55 | 0.70 | -0.27 | -27.84% | 103 | 229 | 79.88% |
| AMSC240621C00028000 | 2024-06-14 3:08PM EDT | 28.00 | 0.40 | 0.35 | 0.45 | -0.22 | -35.48% | 44 | 117 | 83.79% |
| AMSC240621C00029000 | 2024-06-14 12:01PM EDT | 29.00 | 0.25 | 0.20 | 0.30 | -0.08 | -24.24% | 8 | 62 | 86.91% |
| AMSC240621C00030000 | 2024-06-14 1:23PM EDT | 30.00 | 0.20 | 0.15 | 0.25 | -0.07 | -25.93% | 90 | 216 | 96.48% |
| AMSC240621C00031000 | 2024-06-13 11:10AM EDT | 31.00 | 0.13 | 0.10 | 0.20 | -0.22 | -62.86% | 60 | 42 | 102.73% |
| AMSC240621C00032000 | 2024-06-14 1:40PM EDT | 32.00 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 2 | 62 | 105.47% |
| AMSC240621C00033000 | 2024-06-14 9:48AM EDT | 33.00 | 0.23 | 0.05 | 0.15 | +0.02 | +9.52% | 3 | 301 | 117.19% |
| AMSC240621C00034000 | 2024-06-14 2:42PM EDT | 34.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 1 | 1 | 128.13% |
| AMSC240621C00035000 | 2024-06-14 12:52PM EDT | 35.00 | 0.05 | 0.00 | 1.35 | -0.04 | -44.44% | 194 | 8 | 226.17% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMSC240621P00008000 | 2024-05-24 11:21AM EDT | 8.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 107 | 107 | 686.72% |
| AMSC240621P00009000 | 2024-05-29 3:05PM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 33 | 359.38% |
| AMSC240621P00010000 | 2024-05-29 2:08PM EDT | 10.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 80 | 526.95% |
| AMSC240621P00011000 | 2024-05-31 2:56PM EDT | 11.00 | 0.08 | 0.00 | 0.70 | 0.00 | - | 45 | 59 | 471.88% |
| AMSC240621P00012000 | 2024-06-14 12:44PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 112 | 265.63% |
| AMSC240621P00013000 | 2024-06-03 1:35PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 186 | 240.63% |
| AMSC240621P00014000 | 2024-06-07 3:22PM EDT | 14.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 114 | 217.19% |
| AMSC240621P00015000 | 2024-06-13 3:21PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 98 | 195.31% |
| AMSC240621P00016000 | 2024-06-14 3:27PM EDT | 16.00 | 0.03 | 0.00 | 0.05 | -0.09 | -75.00% | 10 | 101 | 175.00% |
| AMSC240621P00017000 | 2024-06-11 11:20AM EDT | 17.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 2 | 42 | 233.59% |
| AMSC240621P00018000 | 2024-06-13 3:49PM EDT | 18.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 40 | 177 | 238.67% |
| AMSC240621P00019000 | 2024-06-14 11:13AM EDT | 19.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 186 | 165.63% |
| AMSC240621P00020000 | 2024-06-14 12:49PM EDT | 20.00 | 0.05 | 0.00 | 1.00 | +0.04 | +400.00% | 10 | 110 | 203.71% |
| AMSC240621P00021000 | 2024-06-14 1:53PM EDT | 21.00 | 0.15 | 0.00 | 0.15 | -0.10 | -40.00% | 5 | 198 | 103.91% |
| AMSC240621P00022000 | 2024-06-13 3:16PM EDT | 22.00 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 1 | 96 | 90.63% |
| AMSC240621P00023000 | 2024-06-14 12:03PM EDT | 23.00 | 0.23 | 0.10 | 0.20 | +0.02 | +9.52% | 1 | 60 | 79.88% |
| AMSC240621P00024000 | 2024-06-14 11:44AM EDT | 24.00 | 0.53 | 0.25 | 0.40 | +0.18 | +51.43% | 1 | 19 | 78.91% |
| AMSC240621P00025000 | 2024-06-14 2:28PM EDT | 25.00 | 0.76 | 0.60 | 0.70 | +0.11 | +16.92% | 24 | 496 | 80.47% |
| AMSC240621P00026000 | 2024-06-14 3:33PM EDT | 26.00 | 1.11 | 1.05 | 1.20 | -0.12 | -9.76% | 52 | 118 | 81.64% |
| AMSC240621P00027000 | 2024-06-13 10:01AM EDT | 27.00 | 1.75 | 0.85 | 1.85 | 0.00 | - | 77 | 77 | 50.00% |
| AMSC240621P00028000 | 2024-06-13 10:15AM EDT | 28.00 | 2.90 | 2.40 | 2.60 | 0.00 | - | 2 | 1 | 85.55% |
| AMSC240621P00029000 | 2024-06-14 3:42PM EDT | 29.00 | 3.33 | 3.20 | 3.50 | +0.13 | +4.06% | 1 | 1 | 89.26% |
© 2024 Yahoo. All rights reserved.