Options Chain for A-MARK PRECIOUS METALS INC COM (AMRK) - $24.23 as of 5/5/2025 7:27:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.50 | 11.20 | 13.60 | 0.00 | 0.00% | 0 | 4 | 1.97 | 0.99 | 0.01 | 0.00 | 1/30/2025 | 5/5/2025 3:59:59 PM EST |
| 17.50 | 6.40 | 8.10 | % | 0 | 0 | 1.04 | 0.94 | 0.02 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 20.00 | 4.60 | 4.90 | 5.30 | 0.00 | 0.00% | 0 | 72 | 0.65 | 0.83 | 0.05 | -0.02 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 22.50 | 2.90 | 3.20 | 3.40 | +0.25 | +7.94% | 11 | 141 | 0.64 | 0.67 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 25.00 | 1.70 | 1.95 | 1.99 | 0.00 | 0.00% | 0 | 3,159 | 0.64 | 0.48 | 0.07 | -0.02 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 30.00 | 0.45 | 0.65 | 0.56 | 0.00 | 0.00% | 0 | 431 | 0.64 | 0.21 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 35.00 | 0.10 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 243 | 0.70 | 0.08 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 392 | 0.86 | 0.02 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 119 | 1.06 | 0.01 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 101 | 1.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.65 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.75 | 1.60 | 0.00 | 0.00% | 0 | 10 | 1.76 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.40 | % | 0 | 0 | 1.11 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 17.50 | 0.10 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 7 | 0.63 | -0.06 | 0.02 | -0.01 | 4/14/2025 | 5/5/2025 3:59:59 PM EST |
| 20.00 | 0.30 | 0.65 | 0.52 | -0.13 | -20.00% | 26 | 140 | 0.60 | -0.17 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 22.50 | 1.20 | 1.45 | 1.41 | 0.00 | 0.00% | 0 | 363 | 0.62 | -0.33 | 0.07 | -0.02 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 25.00 | 2.45 | 2.75 | 2.75 | 0.00 | 0.00% | 0 | 733 | 0.62 | -0.52 | 0.07 | -0.02 | 4/21/2025 | 5/5/2025 3:59:59 PM EST |
| 30.00 | 6.30 | 6.60 | 6.40 | -3.18 | -33.20% | 4 | 388 | 0.66 | -0.79 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 35.00 | 10.40 | 11.60 | 7.26 | 0.00 | 0.00% | 0 | 160 | 0.85 | -0.92 | 0.03 | -0.01 | 2/12/2025 | 5/5/2025 3:59:59 PM EST |
| 40.00 | 15.30 | 16.70 | 18.65 | 0.00 | 0.00% | 0 | 72 | 1.21 | -0.98 | 0.01 | 0.00 | 4/7/2025 | 5/5/2025 3:59:59 PM EST |
| 45.00 | 20.40 | 22.10 | 21.42 | +3.02 | +16.42% | 6 | 8 | 1.65 | -0.99 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 25.30 | 27.70 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 55.00 | 29.90 | 32.70 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 60.00 | 35.00 | 37.70 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |