American Superconductor Corporation (AMSC)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMSC250117C00003000 | 2024-05-30 10:00AM EDT | 3.00 | 16.50 | 22.50 | 25.00 | 0.00 | - | 1 | 2 | 250.98% |
| AMSC250117C00005000 | 2024-04-10 2:33PM EDT | 5.00 | 8.09 | 8.70 | 10.20 | 0.00 | - | 3 | 16 | 0.00% |
| AMSC250117C00006000 | 2024-05-31 9:39AM EDT | 6.00 | 20.15 | 19.30 | 22.20 | +7.35 | +57.42% | 1 | 5 | 163.77% |
| AMSC250117C00007000 | 2024-06-03 1:20PM EDT | 7.00 | 14.00 | 18.80 | 20.30 | 0.00 | - | 1 | 61 | 135.16% |
| AMSC250117C00008000 | 2024-04-22 9:37AM EDT | 8.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AMSC250117C00010000 | 2024-06-12 11:13AM EDT | 10.00 | 14.30 | 16.10 | 17.50 | 0.00 | - | 20 | 77 | 112.01% |
| AMSC250117C00011000 | 2024-06-11 12:12PM EDT | 11.00 | 11.54 | 15.00 | 17.90 | 0.00 | - | 5 | 15 | 124.81% |
| AMSC250117C00012000 | 2024-06-11 3:39PM EDT | 12.00 | 11.01 | 14.60 | 16.40 | 0.00 | - | 1 | 522 | 115.92% |
| AMSC250117C00013000 | 2024-05-21 12:17PM EDT | 13.00 | 4.30 | 13.80 | 16.30 | 0.00 | - | - | 1 | 121.05% |
| AMSC250117C00014000 | 2024-06-12 3:16PM EDT | 14.00 | 11.50 | 13.00 | 14.50 | 0.00 | - | 1 | 21 | 103.91% |
| AMSC250117C00015000 | 2024-06-13 2:21PM EDT | 15.00 | 13.50 | 12.10 | 13.20 | +0.65 | +5.06% | 4 | 999 | 93.02% |
| AMSC250117C00016000 | 2024-05-30 3:29PM EDT | 16.00 | 4.35 | 10.20 | 12.50 | 0.00 | - | 3 | 6 | 78.37% |
| AMSC250117C00017000 | 2024-05-30 3:49PM EDT | 17.00 | 4.10 | 11.00 | 11.90 | 0.00 | - | 21 | 12 | 93.99% |
| AMSC250117C00018000 | 2024-05-30 1:35PM EDT | 18.00 | 4.34 | 10.40 | 12.70 | 0.00 | - | 2 | 3 | 106.25% |
| AMSC250117C00019000 | 2024-06-12 11:08AM EDT | 19.00 | 7.79 | 8.70 | 11.30 | 0.00 | - | 1 | 10 | 88.23% |
| AMSC250117C00020000 | 2024-06-14 1:36PM EDT | 20.00 | 9.58 | 8.90 | 10.50 | +0.08 | +0.84% | 10 | 1,252 | 92.02% |
| AMSC250117C00021000 | 2024-06-13 11:36AM EDT | 21.00 | 10.00 | 8.70 | 9.80 | 0.00 | - | 40 | 40 | 92.68% |
| AMSC250117C00022000 | 2024-06-12 3:59PM EDT | 22.00 | 6.39 | 7.90 | 9.10 | 0.00 | - | 2 | 3 | 88.38% |
| AMSC250117C00023000 | 2024-06-13 3:27PM EDT | 23.00 | 8.20 | 8.00 | 8.60 | 0.00 | - | 9 | 11 | 91.97% |
| AMSC250117C00024000 | 2024-06-12 3:38PM EDT | 24.00 | 5.71 | 7.60 | 8.20 | 0.00 | - | 1 | 4 | 92.19% |
| AMSC250117C00025000 | 2024-06-13 3:31PM EDT | 25.00 | 7.50 | 7.10 | 7.70 | 0.00 | - | 867 | 892 | 90.70% |
| AMSC250117C00026000 | 2024-06-13 10:39AM EDT | 26.00 | 7.20 | 6.30 | 7.70 | 0.00 | - | 2 | 2 | 90.33% |
| AMSC250117C00027000 | 2024-06-13 3:27PM EDT | 27.00 | 6.60 | 6.10 | 7.00 | 0.00 | - | 10 | 10 | 89.06% |
| AMSC250117C00029000 | 2024-06-12 11:34AM EDT | 29.00 | 4.10 | 5.60 | 6.40 | 0.00 | - | - | 148 | 90.33% |
| AMSC250117C00030000 | 2024-06-14 9:54AM EDT | 30.00 | 5.55 | 5.50 | 6.10 | -0.55 | -9.02% | 3 | 158 | 91.58% |
| AMSC250117C00031000 | 2024-06-13 10:25AM EDT | 31.00 | 5.30 | 5.20 | 5.80 | 0.00 | - | 22 | 22 | 91.31% |
| AMSC250117C00032000 | 2024-06-14 3:25PM EDT | 32.00 | 5.15 | 4.70 | 5.60 | +0.15 | +3.00% | 10 | 1 | 90.23% |
| AMSC250117C00033000 | 2024-06-13 9:41AM EDT | 33.00 | 4.70 | 4.50 | 5.50 | 0.00 | - | 1 | 1 | 91.50% |
| AMSC250117C00034000 | 2024-06-13 9:41AM EDT | 34.00 | 4.50 | 4.40 | 5.10 | 0.00 | - | 1 | 1 | 91.36% |
| AMSC250117C00035000 | 2024-06-14 3:25PM EDT | 35.00 | 4.50 | 4.00 | 4.90 | 0.00 | - | 22 | 112 | 90.38% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMSC250117P00005000 | 2024-06-14 9:30AM EDT | 5.00 | 0.03 | 0.00 | 0.70 | -0.17 | -85.00% | 2 | 396 | 145.12% |
| AMSC250117P00007000 | 2024-05-03 10:57AM EDT | 7.00 | 0.40 | 0.05 | 0.25 | 0.00 | - | 10 | 231 | 96.88% |
| AMSC250117P00008000 | 2024-05-08 3:54PM EDT | 8.00 | 0.60 | 0.05 | 1.00 | 0.00 | - | - | 110 | 116.21% |
| AMSC250117P00009000 | 2024-06-10 1:29PM EDT | 9.00 | 0.25 | 0.05 | 1.00 | 0.00 | - | 3 | 22 | 105.47% |
| AMSC250117P00010000 | 2024-05-31 11:11AM EDT | 10.00 | 0.42 | 0.15 | 1.65 | 0.00 | - | 1 | 34 | 112.79% |
| AMSC250117P00011000 | 2024-05-22 2:50PM EDT | 11.00 | 1.10 | 0.40 | 2.65 | 0.00 | - | 75 | 80 | 124.66% |
| AMSC250117P00012000 | 2024-05-30 9:30AM EDT | 12.00 | 1.00 | 0.50 | 1.20 | 0.00 | - | 1 | 963 | 92.48% |
| AMSC250117P00013000 | 2024-05-09 11:48AM EDT | 13.00 | 2.50 | 0.80 | 1.05 | 0.00 | - | 1 | 1 | 87.01% |
| AMSC250117P00014000 | 2024-06-07 3:45PM EDT | 14.00 | 1.30 | 0.95 | 2.00 | 0.00 | - | 50 | 50 | 94.82% |
| AMSC250117P00015000 | 2024-06-07 9:30AM EDT | 15.00 | 1.63 | 0.80 | 1.95 | 0.00 | - | 1 | 506 | 84.42% |
| AMSC250117P00017000 | 2024-06-07 9:30AM EDT | 17.00 | 2.35 | 1.25 | 2.65 | 0.00 | - | 1 | 1 | 82.42% |
| AMSC250117P00018000 | 2024-05-30 10:45AM EDT | 18.00 | 3.30 | 2.15 | 2.75 | 0.00 | - | 3 | 2 | 84.64% |
| AMSC250117P00019000 | 2024-06-07 12:05PM EDT | 19.00 | 3.20 | 2.20 | 3.60 | 0.00 | - | 2 | 2 | 85.11% |
| AMSC250117P00020000 | 2024-02-22 4:08PM EDT | 20.00 | 8.10 | 8.00 | 8.40 | 0.00 | - | 11 | 17 | 166.70% |
| AMSC250117P00021000 | 2024-06-11 1:13PM EDT | 21.00 | 4.03 | 2.50 | 4.00 | 0.00 | - | - | 1 | 75.88% |
| AMSC250117P00026000 | 2024-06-13 2:46PM EDT | 26.00 | 6.60 | 6.00 | 6.70 | 0.00 | - | 77 | 77 | 80.66% |
| AMSC250117P00032000 | 2024-06-14 3:25PM EDT | 32.00 | 10.50 | 10.20 | 10.90 | +0.70 | +7.14% | 10 | 76 | 81.69% |
| AMSC250117P00033000 | 2024-06-13 9:41AM EDT | 33.00 | 10.60 | 10.90 | 11.60 | 0.00 | - | 74 | 74 | 81.08% |
| AMSC250117P00034000 | 2024-06-13 9:41AM EDT | 34.00 | 11.30 | 11.60 | 12.30 | 0.00 | - | 1 | 1 | 80.25% |
| AMSC250117P00035000 | 2024-06-13 9:41AM EDT | 35.00 | 12.10 | 12.40 | 13.10 | 0.00 | - | 70 | 70 | 80.49% |
© 2024 Yahoo. All rights reserved.