American Superconductor Corporation (AMSC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMSC240816C00018000 | 2024-07-02 2:34PM EDT | 18.00 | 6.50 | 6.60 | 6.90 | +1.10 | +20.37% | 6 | 5 | 90.63% |
| AMSC240816C00020000 | 2024-06-28 11:53AM EDT | 20.00 | 4.90 | 5.10 | 5.40 | 0.00 | - | 4 | 6 | 88.09% |
| AMSC240816C00022000 | 2024-07-01 11:36AM EDT | 22.00 | 2.80 | 3.80 | 4.10 | 0.00 | - | 9 | 15 | 85.60% |
| AMSC240816C00023000 | 2024-07-02 3:02PM EDT | 23.00 | 3.50 | 3.30 | 3.50 | +0.69 | +24.56% | 100 | 54 | 84.96% |
| AMSC240816C00024000 | 2024-07-02 3:49PM EDT | 24.00 | 2.94 | 2.85 | 3.10 | +0.64 | +27.83% | 8 | 30 | 86.38% |
| AMSC240816C00025000 | 2024-07-02 3:50PM EDT | 25.00 | 2.54 | 2.45 | 2.65 | +0.31 | +13.90% | 13 | 37 | 86.13% |
| AMSC240816C00026000 | 2024-07-01 2:43PM EDT | 26.00 | 1.70 | 2.10 | 2.30 | 0.00 | - | 1 | 39 | 86.67% |
| AMSC240816C00027000 | 2024-07-02 2:30PM EDT | 27.00 | 1.80 | 1.80 | 2.05 | +0.22 | +13.92% | 7 | 7 | 88.09% |
| AMSC240816C00028000 | 2024-07-02 3:15PM EDT | 28.00 | 1.70 | 1.55 | 1.80 | -0.02 | -1.16% | 5 | 9 | 89.01% |
| AMSC240816C00029000 | 2024-07-01 1:50PM EDT | 29.00 | 1.03 | 1.35 | 1.55 | 0.00 | - | 1 | 4 | 89.65% |
| AMSC240816C00030000 | 2024-07-02 2:10PM EDT | 30.00 | 1.19 | 1.15 | 1.40 | +0.29 | +32.22% | 31 | 9 | 90.97% |
| AMSC240816C00031000 | 2024-06-24 10:54AM EDT | 31.00 | 1.29 | 1.00 | 1.25 | 0.00 | - | - | 1 | 92.29% |
| AMSC240816C00032000 | 2024-06-21 12:46PM EDT | 32.00 | 1.40 | 0.85 | 1.20 | 0.00 | - | 2 | 2 | 94.63% |
| AMSC240816C00033000 | 2024-07-01 9:37AM EDT | 33.00 | 0.70 | 0.75 | 0.95 | 0.00 | - | 1 | 94 | 93.36% |
| AMSC240816C00035000 | 2024-07-02 1:56PM EDT | 35.00 | 0.53 | 0.60 | 0.75 | +0.08 | +17.78% | 2 | 6 | 95.90% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMSC240816P00017000 | 2024-06-25 1:42PM EDT | 17.00 | 0.41 | 0.25 | 0.40 | 0.00 | - | - | 5 | 81.64% |
| AMSC240816P00018000 | 2024-06-26 10:32AM EDT | 18.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | - | 11 | 81.93% |
| AMSC240816P00019000 | 2024-06-24 12:09PM EDT | 19.00 | 1.10 | 0.65 | 0.75 | 0.00 | - | - | 42 | 80.86% |
| AMSC240816P00020000 | 2024-07-02 9:43AM EDT | 20.00 | 1.20 | 0.90 | 1.05 | +0.05 | +4.35% | 2 | 14 | 80.81% |
| AMSC240816P00021000 | 2024-07-02 3:25PM EDT | 21.00 | 1.25 | 1.20 | 1.40 | -0.55 | -30.56% | 10 | 61 | 80.37% |
| AMSC240816P00022000 | 2024-07-01 11:33AM EDT | 22.00 | 2.35 | 1.60 | 1.80 | 0.00 | - | 17 | 66 | 80.37% |
| AMSC240816P00023000 | 2024-07-01 12:00PM EDT | 23.00 | 2.80 | 2.05 | 2.25 | 0.00 | - | 4 | 94 | 80.03% |
| AMSC240816P00024000 | 2024-07-01 11:34AM EDT | 24.00 | 3.50 | 2.55 | 2.80 | 0.00 | - | 9 | 49 | 80.13% |
| AMSC240816P00025000 | 2024-07-02 12:35PM EDT | 25.00 | 3.80 | 3.10 | 3.40 | 0.00 | - | 23 | 79 | 79.98% |
| AMSC240816P00026000 | 2024-06-28 10:55AM EDT | 26.00 | 4.10 | 3.80 | 4.10 | 0.00 | - | 10 | 39 | 81.93% |
© 2024 Yahoo. All rights reserved.