American Superconductor Corporation (AMSC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMSC241018C00003000 | 2024-05-30 3:52PM EDT | 3.00 | 14.24 | 19.20 | 22.30 | 0.00 | - | 2 | 1 | 261.33% |
| AMSC241018C00006000 | 2024-04-12 2:06PM EDT | 6.00 | 6.87 | 7.60 | 8.90 | 0.00 | - | 1 | 0 | 0.00% |
| AMSC241018C00009000 | 2024-05-21 3:16PM EDT | 9.00 | 6.70 | 15.50 | 17.60 | 0.00 | - | 32 | 4 | 228.91% |
| AMSC241018C00010000 | 2024-06-05 3:55PM EDT | 10.00 | 12.97 | 11.90 | 13.80 | 0.00 | - | 5 | 75 | 115.33% |
| AMSC241018C00011000 | 2024-06-14 10:28AM EDT | 11.00 | 15.68 | 12.30 | 14.20 | 0.00 | - | 1 | 5 | 130.27% |
| AMSC241018C00012000 | 2024-06-05 10:13AM EDT | 12.00 | 10.20 | 11.30 | 11.90 | 0.00 | - | 4 | 8 | 79.49% |
| AMSC241018C00013000 | 2024-06-28 3:21PM EDT | 13.00 | 10.70 | 9.60 | 10.90 | +6.30 | +143.18% | 2 | 105 | 90.14% |
| AMSC241018C00014000 | 2024-06-10 2:30PM EDT | 14.00 | 8.79 | 9.70 | 10.50 | 0.00 | - | 6 | 36 | 90.14% |
| AMSC241018C00015000 | 2024-06-24 12:08PM EDT | 15.00 | 8.73 | 7.90 | 10.00 | 0.00 | - | 10 | 23 | 74.71% |
| AMSC241018C00016000 | 2024-06-26 12:32PM EDT | 16.00 | 8.31 | 7.90 | 9.90 | 0.00 | - | 1 | 84 | 98.73% |
| AMSC241018C00017000 | 2024-06-21 12:43PM EDT | 17.00 | 8.53 | 6.70 | 7.70 | 0.00 | - | 1 | 107 | 67.29% |
| AMSC241018C00018000 | 2024-06-28 3:21PM EDT | 18.00 | 6.70 | 6.60 | 6.80 | -2.30 | -25.56% | 2 | 146 | 73.49% |
| AMSC241018C00019000 | 2024-06-24 12:00PM EDT | 19.00 | 5.90 | 4.70 | 6.20 | 0.00 | - | 6 | 61 | 58.01% |
| AMSC241018C00020000 | 2024-06-26 2:36PM EDT | 20.00 | 5.50 | 5.30 | 5.60 | 0.00 | - | 5 | 142 | 73.24% |
| AMSC241018C00021000 | 2024-06-26 2:37PM EDT | 21.00 | 4.94 | 4.80 | 5.10 | 0.00 | - | 10 | 58 | 74.27% |
| AMSC241018C00022000 | 2024-06-18 9:40AM EDT | 22.00 | 6.20 | 4.40 | 4.60 | 0.00 | - | 23 | 53 | 75.29% |
| AMSC241018C00023000 | 2024-06-28 2:43PM EDT | 23.00 | 4.00 | 3.90 | 4.10 | -0.29 | -6.76% | 7 | 21 | 74.37% |
| AMSC241018C00024000 | 2024-06-25 11:40AM EDT | 24.00 | 4.20 | 3.50 | 3.70 | 0.00 | - | 1 | 18 | 74.63% |
| AMSC241018C00025000 | 2024-06-27 12:28PM EDT | 25.00 | 3.45 | 3.10 | 3.30 | 0.00 | - | 10 | 150 | 74.15% |
| AMSC241018C00026000 | 2024-06-27 10:20AM EDT | 26.00 | 3.59 | 2.80 | 3.00 | 0.00 | - | 3 | 103 | 74.90% |
| AMSC241018C00027000 | 2024-06-27 2:55PM EDT | 27.00 | 2.65 | 2.55 | 2.70 | -0.43 | -13.96% | 1 | 512 | 75.49% |
| AMSC241018C00028000 | 2024-06-27 12:07PM EDT | 28.00 | 2.50 | 2.30 | 2.45 | 0.00 | - | 11 | 461 | 76.03% |
| AMSC241018C00029000 | 2024-06-24 12:19PM EDT | 29.00 | 2.06 | 2.05 | 2.25 | 0.00 | - | 4 | 123 | 76.49% |
| AMSC241018C00030000 | 2024-06-28 9:55AM EDT | 30.00 | 2.36 | 1.85 | 2.05 | -0.04 | -1.67% | 1 | 113 | 77.00% |
| AMSC241018C00031000 | 2024-06-14 3:37PM EDT | 31.00 | 3.70 | 1.65 | 1.85 | 0.00 | - | 1 | 2 | 77.05% |
| AMSC241018C00034000 | 2024-06-14 12:12PM EDT | 34.00 | 3.00 | 1.20 | 1.45 | 0.00 | - | - | 2 | 78.61% |
| AMSC241018C00035000 | 2024-06-28 12:32PM EDT | 35.00 | 1.20 | 1.10 | 1.35 | -0.05 | -4.00% | 12 | 248 | 79.44% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMSC241018P00008000 | 2024-02-21 4:41PM EDT | 8.00 | 0.64 | 0.45 | 0.60 | 0.00 | - | - | 110 | 151.56% |
| AMSC241018P00009000 | 2024-04-22 1:16PM EDT | 9.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMSC241018P00010000 | 2024-04-25 2:29PM EDT | 10.00 | 1.15 | 0.30 | 0.45 | 0.00 | - | - | 5 | 112.70% |
| AMSC241018P00011000 | 2024-05-08 3:54PM EDT | 11.00 | 1.12 | 0.10 | 1.15 | 0.00 | - | 80 | 91 | 117.58% |
| AMSC241018P00012000 | 2024-05-30 9:44AM EDT | 12.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 30 | 71 | 93.36% |
| AMSC241018P00013000 | 2024-06-13 1:11PM EDT | 13.00 | 0.58 | 0.05 | 0.75 | 0.00 | - | 2 | 8 | 84.08% |
| AMSC241018P00014000 | 2024-03-05 11:07AM EDT | 14.00 | 3.00 | 2.95 | 3.10 | 0.00 | - | - | 1 | 171.19% |
| AMSC241018P00015000 | 2024-06-10 11:03AM EDT | 15.00 | 0.74 | 0.35 | 0.60 | 0.00 | - | 100 | 95 | 70.90% |
| AMSC241018P00016000 | 2024-06-18 2:33PM EDT | 16.00 | 0.84 | 0.55 | 0.75 | 0.00 | - | 1 | 68 | 70.02% |
| AMSC241018P00017000 | 2024-06-10 1:58PM EDT | 17.00 | 1.28 | 0.80 | 1.00 | 0.00 | - | 2 | 4 | 70.26% |
| AMSC241018P00018000 | 2024-06-12 3:24PM EDT | 18.00 | 1.30 | 1.10 | 1.25 | 0.00 | - | 4 | 5 | 69.78% |
| AMSC241018P00019000 | 2024-06-24 12:05PM EDT | 19.00 | 1.75 | 1.45 | 1.60 | 0.00 | - | 1 | 4 | 70.02% |
| AMSC241018P00020000 | 2024-06-13 1:11PM EDT | 20.00 | 2.10 | 1.80 | 2.00 | 0.00 | - | 102 | 102 | 69.58% |
| AMSC241018P00021000 | 2024-06-24 12:05PM EDT | 21.00 | 2.60 | 2.25 | 2.45 | 0.00 | - | 2 | 3 | 69.78% |
| AMSC241018P00022000 | 2024-06-26 2:49PM EDT | 22.00 | 2.80 | 2.75 | 2.95 | 0.00 | - | 3 | 28 | 69.97% |
| AMSC241018P00023000 | 2024-06-28 2:29PM EDT | 23.00 | 3.35 | 3.30 | 3.50 | -0.25 | -6.94% | 2 | 71 | 70.22% |
| AMSC241018P00024000 | 2024-06-24 12:15PM EDT | 24.00 | 4.30 | 3.80 | 4.10 | 0.00 | - | 55 | 198 | 69.58% |
| AMSC241018P00025000 | 2024-06-24 12:37PM EDT | 25.00 | 4.80 | 4.50 | 4.70 | 0.00 | - | 41 | 80 | 70.12% |
| AMSC241018P00026000 | 2024-06-24 12:04PM EDT | 26.00 | 5.60 | 5.10 | 5.40 | 0.00 | - | 16 | 29 | 69.90% |
| AMSC241018P00027000 | 2024-06-24 1:38PM EDT | 27.00 | 5.99 | 5.90 | 6.10 | 0.00 | - | 20 | 29 | 70.95% |
| AMSC241018P00028000 | 2024-06-14 10:59AM EDT | 28.00 | 6.34 | 6.50 | 6.80 | 0.00 | - | 7 | 5 | 69.39% |
| AMSC241018P00030000 | 2024-06-20 10:11AM EDT | 30.00 | 7.90 | 8.10 | 8.40 | 0.00 | - | 1 | 4 | 70.53% |
© 2024 Yahoo. All rights reserved.