American Superconductor Corporation (AMSC)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMSC240719C00001000 | 2024-05-22 10:09AM EDT | 1.00 | 14.30 | 23.60 | 27.00 | 0.00 | - | 9 | 5 | 851.56% |
| AMSC240719C00005000 | 2024-06-05 3:55PM EDT | 5.00 | 17.58 | 20.20 | 23.00 | 0.00 | - | 5 | 12 | 436.33% |
| AMSC240719C00006000 | 2023-11-22 4:35PM EDT | 6.00 | 3.70 | 3.90 | 6.80 | 0.00 | - | - | 15 | 0.00% |
| AMSC240719C00007000 | 2024-02-23 12:10PM EDT | 7.00 | 6.00 | 6.10 | 6.40 | 0.00 | - | 10 | 40 | 0.00% |
| AMSC240719C00008000 | 2024-02-12 3:22PM EDT | 8.00 | 5.40 | 6.90 | 8.70 | 0.00 | - | 1 | 6 | 0.00% |
| AMSC240719C00009000 | 2024-06-04 11:59AM EDT | 9.00 | 11.47 | 15.70 | 19.00 | 0.00 | - | 1 | 27 | 251.76% |
| AMSC240719C00010000 | 2024-05-30 9:41AM EDT | 10.00 | 10.00 | 15.40 | 18.10 | 0.00 | - | 23 | 70 | 276.37% |
| AMSC240719C00011000 | 2024-06-11 12:12PM EDT | 11.00 | 10.80 | 14.70 | 16.90 | 0.00 | - | 5 | 104 | 257.23% |
| AMSC240719C00012000 | 2024-06-12 1:26PM EDT | 12.00 | 11.97 | 13.60 | 14.30 | 0.00 | - | 1 | 909 | 114.84% |
| AMSC240719C00013000 | 2024-06-13 3:27PM EDT | 13.00 | 12.85 | 12.90 | 13.90 | 0.00 | - | 30 | 318 | 178.91% |
| AMSC240719C00014000 | 2024-06-13 9:40AM EDT | 14.00 | 11.60 | 11.50 | 13.50 | 0.00 | - | 1 | 621 | 172.07% |
| AMSC240719C00015000 | 2024-06-13 9:49AM EDT | 15.00 | 12.33 | 10.40 | 12.40 | 0.00 | - | 6 | 1,334 | 148.05% |
| AMSC240719C00016000 | 2024-06-11 9:53AM EDT | 16.00 | 5.60 | 9.70 | 11.10 | 0.00 | - | 10 | 545 | 133.98% |
| AMSC240719C00017000 | 2024-06-12 9:36AM EDT | 17.00 | 6.85 | 8.80 | 11.20 | 0.00 | - | 3 | 266 | 159.96% |
| AMSC240719C00018000 | 2024-06-13 11:06AM EDT | 18.00 | 8.65 | 7.90 | 9.20 | 0.00 | - | 14 | 157 | 118.16% |
| AMSC240719C00019000 | 2024-06-13 9:40AM EDT | 19.00 | 7.40 | 6.60 | 8.00 | 0.00 | - | 9 | 526 | 89.26% |
| AMSC240719C00020000 | 2024-06-14 3:33PM EDT | 20.00 | 6.20 | 6.20 | 6.50 | -0.68 | -9.88% | 30 | 487 | 81.25% |
| AMSC240719C00021000 | 2024-06-13 3:41PM EDT | 21.00 | 5.52 | 5.20 | 5.80 | -0.23 | -4.00% | 10 | 523 | 78.42% |
| AMSC240719C00022000 | 2024-06-14 12:17PM EDT | 22.00 | 4.69 | 4.60 | 4.90 | -0.09 | -1.88% | 10 | 137 | 78.22% |
| AMSC240719C00023000 | 2024-06-14 10:04AM EDT | 23.00 | 4.60 | 3.90 | 4.20 | +0.05 | +1.10% | 4 | 88 | 77.54% |
| AMSC240719C00024000 | 2024-06-14 2:17PM EDT | 24.00 | 3.30 | 3.30 | 3.70 | -0.40 | -10.81% | 64 | 196 | 79.88% |
| AMSC240719C00025000 | 2024-06-14 3:29PM EDT | 25.00 | 2.80 | 2.75 | 3.00 | -0.48 | -14.63% | 35 | 668 | 77.15% |
| AMSC240719C00026000 | 2024-06-14 3:43PM EDT | 26.00 | 2.35 | 2.25 | 2.50 | -0.40 | -14.55% | 47 | 124 | 76.56% |
| AMSC240719C00027000 | 2024-06-14 3:43PM EDT | 27.00 | 1.95 | 2.00 | 2.25 | -0.40 | -17.02% | 77 | 146 | 81.84% |
| AMSC240719C00028000 | 2024-06-14 12:26PM EDT | 28.00 | 1.70 | 1.55 | 1.80 | -0.37 | -17.87% | 297 | 425 | 78.91% |
| AMSC240719C00029000 | 2024-06-14 3:27PM EDT | 29.00 | 1.40 | 1.30 | 1.65 | -0.14 | -9.09% | 33 | 309 | 82.37% |
| AMSC240719C00030000 | 2024-06-14 1:41PM EDT | 30.00 | 1.15 | 1.05 | 1.30 | -0.25 | -17.86% | 95 | 28 | 81.01% |
| AMSC240719C00031000 | 2024-06-14 2:15PM EDT | 31.00 | 0.96 | 0.85 | 1.20 | -0.11 | -10.28% | 22 | 35 | 83.55% |
| AMSC240719C00032000 | 2024-06-14 9:45AM EDT | 32.00 | 1.30 | 0.80 | 0.90 | +0.30 | +30.00% | 1 | 16 | 83.98% |
| AMSC240719C00033000 | 2024-06-14 9:34AM EDT | 33.00 | 0.89 | 0.65 | 0.75 | -0.03 | -3.26% | 1 | 1 | 84.28% |
| AMSC240719C00035000 | 2024-06-14 12:54PM EDT | 35.00 | 0.55 | 0.50 | 0.60 | -0.11 | -16.67% | 6 | 12 | 88.87% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMSC240719P00007000 | 2024-05-21 3:08PM EDT | 7.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 104 | 266 | 296.48% |
| AMSC240719P00008000 | 2024-02-07 1:24PM EDT | 8.00 | 0.55 | 0.10 | 0.25 | 0.00 | - | 80 | 201 | 226.56% |
| AMSC240719P00009000 | 2024-05-01 3:51PM EDT | 9.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 361 | 243.36% |
| AMSC240719P00010000 | 2024-06-11 3:39PM EDT | 10.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 209 | 221.48% |
| AMSC240719P00011000 | 2024-06-10 9:30AM EDT | 11.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 189 | 201.76% |
| AMSC240719P00012000 | 2024-06-13 11:52AM EDT | 12.00 | 0.07 | 0.05 | 0.55 | 0.00 | - | 2 | 1,197 | 174.02% |
| AMSC240719P00013000 | 2024-06-12 11:56AM EDT | 13.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 63 | 167.58% |
| AMSC240719P00014000 | 2024-06-12 11:45AM EDT | 14.00 | 0.38 | 0.05 | 0.75 | 0.00 | - | 2 | 132 | 154.88% |
| AMSC240719P00015000 | 2024-06-10 12:35PM EDT | 15.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 1 | 20 | 107.03% |
| AMSC240719P00016000 | 2024-06-11 11:14AM EDT | 16.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 10 | 28 | 115.04% |
| AMSC240719P00017000 | 2024-06-12 1:26PM EDT | 17.00 | 0.16 | 0.05 | 0.75 | 0.00 | - | 7 | 40 | 114.45% |
| AMSC240719P00018000 | 2024-06-14 2:55PM EDT | 18.00 | 0.22 | 0.15 | 0.30 | -0.01 | -4.35% | 16 | 152 | 87.30% |
| AMSC240719P00019000 | 2024-06-14 11:09AM EDT | 19.00 | 0.28 | 0.25 | 0.35 | -0.07 | -20.00% | 1 | 157 | 83.20% |
| AMSC240719P00020000 | 2024-06-14 11:09AM EDT | 20.00 | 0.41 | 0.35 | 0.45 | -0.01 | -2.38% | 8 | 84 | 79.39% |
| AMSC240719P00021000 | 2024-06-13 10:17AM EDT | 21.00 | 0.50 | 0.45 | 0.60 | -0.15 | -23.08% | 10 | 54 | 75.49% |
| AMSC240719P00022000 | 2024-06-14 11:07AM EDT | 22.00 | 0.80 | 0.70 | 0.80 | +0.10 | +14.29% | 32 | 52 | 74.71% |
| AMSC240719P00023000 | 2024-06-14 2:43PM EDT | 23.00 | 1.06 | 0.95 | 1.20 | +0.06 | +6.00% | 38 | 74 | 75.39% |
| AMSC240719P00024000 | 2024-06-14 3:34PM EDT | 24.00 | 1.40 | 1.30 | 1.45 | +0.02 | +1.45% | 13 | 19 | 72.66% |
| AMSC240719P00025000 | 2024-06-14 3:56PM EDT | 25.00 | 1.85 | 1.75 | 1.90 | -0.25 | -11.90% | 16 | 39 | 72.90% |
| AMSC240719P00026000 | 2024-06-14 12:48PM EDT | 26.00 | 2.34 | 2.25 | 2.55 | -0.01 | -0.43% | 13 | 30 | 74.80% |
| AMSC240719P00027000 | 2024-06-14 10:40AM EDT | 27.00 | 2.95 | 2.85 | 3.20 | -0.35 | -10.61% | 3 | 12 | 76.17% |
| AMSC240719P00028000 | 2024-06-14 10:41AM EDT | 28.00 | 3.60 | 3.50 | 3.90 | +0.17 | +4.96% | 3 | 5 | 77.15% |
© 2024 Yahoo. All rights reserved.