Options Chain for AMN HEALTHCARE SVCS INC COM (AMN) - $27.58 as of 2/21/2025 7:43:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 14.10 | 16.80 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 15.00 | 11.10 | 14.60 | 13.16 | 0.00 | 0.00% | 0 | 3 | 2.19 | 0.99 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 3:59:58 PM EST |
| 17.50 | 8.80 | 11.40 | % | 0 | 0 | 1.33 | 0.95 | 0.01 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 20.00 | 6.40 | 10.20 | 5.70 | 0.00 | 0.00% | 0 | 13 | 1.51 | 0.89 | 0.02 | -0.02 | 12/31/2024 | 2/21/2025 3:59:58 PM EST |
| 22.50 | 5.90 | 6.40 | 5.50 | +0.50 | +10.00% | 7 | 40 | 0.72 | 0.81 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 25.00 | 4.10 | 4.50 | 4.91 | +2.61 | +113.48% | 8 | 50 | 0.67 | 0.70 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 30.00 | 1.70 | 2.10 | 2.15 | +0.65 | +43.34% | 34 | 543 | 0.65 | 0.43 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 35.00 | 0.65 | 0.80 | 0.70 | +0.05 | +7.70% | 11 | 159 | 0.64 | 0.21 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 40.00 | 0.20 | 0.40 | 0.33 | +0.03 | +10.00% | 6 | 321 | 0.61 | 0.09 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.30 | 0.34 | +0.14 | +70.00% | 19 | 388 | 0.81 | 0.04 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 1.20 | 0.10 | 0.00 | 0.00% | 0 | 70 | 1.33 | 0.01 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 1.45 | 0.25 | 0.00 | 0.00% | 0 | 34 | 1.54 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 2/21/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.75 | 0.73 | 0.00 | 0.00% | 0 | 45 | 1.39 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/21/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 1.35 | 0.61 | 0.00 | 0.00% | 0 | 23 | 1.73 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 2/21/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 166 | 1.55 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 2/21/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 2/21/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 2/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 12 | 2.62 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 2/21/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 1.50 | 1.10 | 0.00 | 0.00% | 0 | 8 | 1.85 | -0.01 | 0.00 | 0.00 | 1/13/2025 | 2/21/2025 3:59:58 PM EST |
| 17.50 | 0.15 | 0.40 | 0.25 | -0.34 | -57.63% | 4 | 2 | 0.85 | -0.05 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 20.00 | 0.35 | 0.65 | 0.47 | -0.78 | -62.40% | 5 | 214 | 0.77 | -0.11 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 22.50 | 0.75 | 1.05 | 1.05 | -1.50 | -58.83% | 6 | 292 | 0.73 | -0.19 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 25.00 | 1.50 | 1.75 | 1.60 | -2.20 | -57.90% | 16 | 193 | 0.69 | -0.30 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 30.00 | 3.90 | 4.30 | 5.64 | 0.00 | 0.00% | 0 | 243 | 0.64 | -0.57 | 0.06 | -0.03 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 35.00 | 6.00 | 9.60 | 10.02 | 0.00 | 0.00% | 0 | 50 | 1.11 | -0.79 | 0.04 | -0.02 | 1/14/2025 | 2/21/2025 3:59:58 PM EST |
| 40.00 | 12.10 | 12.90 | 13.20 | 0.00 | 0.00% | 0 | 116 | 0.86 | -0.91 | 0.02 | -0.01 | 2/3/2025 | 2/21/2025 3:59:58 PM EST |
| 45.00 | 17.10 | 17.80 | 19.40 | 0.00 | 0.00% | 0 | 276 | 0.99 | -0.96 | 0.01 | -0.01 | 1/3/2025 | 2/21/2025 3:59:58 PM EST |
| 50.00 | 20.90 | 23.10 | 23.18 | 0.00 | 0.00% | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 12/3/2024 | 2/21/2025 3:59:58 PM EST |
| 55.00 | 25.30 | 29.60 | 30.98 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 2/21/2025 3:59:58 PM EST |
| 60.00 | 30.30 | 34.40 | 14.61 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/17/2024 | 2/21/2025 3:59:58 PM EST |
| 65.00 | 35.00 | 39.40 | 21.30 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/9/2024 | 2/21/2025 3:59:58 PM EST |
| 70.00 | 40.30 | 44.40 | 44.97 | 0.00 | 0.00% | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 2/21/2025 3:59:58 PM EST |
| 75.00 | 45.30 | 49.40 | 50.03 | 0.00 | 0.00% | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:58 PM EST |
| 80.00 | 50.40 | 54.40 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |