Options Chain for AMKOR TECHNOLOGY INC COM (AMKR) - $28.51 as of 9/6/2024 8:13:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.30 | 15.80 | 23.51 | 0.00 | 0.00% | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 6/21/2024 | 9/6/2024 3:59:54 PM EST |
| 20.00 | 7.30 | 10.60 | 21.90 | 0.00 | 0.00% | 0 | 0 | 2.85 | 1.00 | 0.00 | -0.01 | 7/9/2024 | 9/6/2024 3:59:54 PM EST |
| 21.00 | 6.50 | 9.70 | % | 0 | 0 | 2.67 | 0.99 | 0.01 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 22.00 | 5.00 | 8.80 | 7.60 | 0.00 | 0.00% | 0 | 1 | 2.50 | 0.98 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 23.00 | 4.80 | 7.60 | 10.40 | 0.00 | 0.00% | 0 | 2 | 2.15 | 0.95 | 0.03 | -0.02 | 8/23/2024 | 9/6/2024 3:59:54 PM EST |
| 24.00 | 4.20 | 6.20 | 6.10 | 0.00 | 0.00% | 0 | 26 | 1.81 | 0.91 | 0.04 | -0.03 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 25.00 | 3.60 | 5.90 | 6.26 | 0.00 | 0.00% | 0 | 6 | 1.86 | 0.86 | 0.06 | -0.04 | 7/30/2024 | 9/6/2024 3:59:54 PM EST |
| 26.00 | 2.55 | 2.95 | 13.00 | 0.00 | 0.00% | 0 | 7 | 1.54 | 0.80 | 0.08 | -0.04 | 6/21/2024 | 9/6/2024 3:59:54 PM EST |
| 27.00 | 1.55 | 3.00 | 3.00 | 0.00 | 0.00% | 0 | 49 | 0.60 | 0.72 | 0.11 | -0.04 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 28.00 | 1.35 | 1.45 | 2.60 | 0.00 | 0.00% | 0 | 18 | 0.48 | 0.61 | 0.13 | -0.04 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 29.00 | 0.80 | 0.95 | 1.00 | -3.30 | -76.75% | 2 | 147 | 0.48 | 0.46 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 30.00 | 0.45 | 0.60 | 0.57 | -0.55 | -49.11% | 3 | 155 | 0.47 | 0.33 | 0.13 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 31.00 | 0.25 | 0.35 | 0.65 | 0.00 | 0.00% | 0 | 45 | 0.47 | 0.23 | 0.10 | -0.03 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 32.00 | 0.10 | 0.25 | 0.20 | -0.20 | -50.00% | 3 | 183 | 0.48 | 0.17 | 0.08 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 33.00 | 0.00 | 0.15 | 0.15 | -0.10 | -40.00% | 5 | 387 | 0.53 | 0.13 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 34.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 3 | 901 | 0.57 | 0.10 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 35.00 | 0.05 | 0.40 | 0.09 | -0.01 | -10.00% | 20 | 248 | 0.76 | 0.05 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 36.00 | 0.05 | 0.10 | 0.06 | +0.01 | +20.00% | 10 | 227 | 0.68 | 0.05 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 37.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 460 | 0.86 | 0.02 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 38.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2,196 | 0.93 | 0.01 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 39.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 587 | 1.34 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:54 PM EST |
| 40.00 | 0.00 | 0.35 | 0.04 | 0.00 | 0.00% | 0 | 515 | 0.87 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 41.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 122 | 1.48 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:54 PM EST |
| 42.00 | 0.00 | 1.00 | 0.26 | 0.00 | 0.00% | 0 | 67 | 1.91 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:54 PM EST |
| 43.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 95 | 1.02 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:54 PM EST |
| 44.00 | 0.00 | 0.50 | 1.10 | 0.00 | 0.00% | 0 | 639 | 1.67 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:54 PM EST |
| 45.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1,562 | 1.11 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:54 PM EST |
| 46.00 | 0.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 19 | 1.79 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:54 PM EST |
| 47.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 27 | 1.84 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:54 PM EST |
| 48.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 27 | 1.90 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:54 PM EST |
| 49.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.95 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:54 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 523 | 1.32 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:54 PM EST |
| 55.00 | 0.00 | 1.00 | 0.48 | 0.00 | 0.00% | 0 | 13 | 2.66 | 0.00 | 0.00 | 0.00 | 7/11/2024 | 9/6/2024 3:59:54 PM EST |
| 60.00 | 0.00 | 1.00 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 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 | 0.25 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 19 | 1.09 | 0.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 21.00 | 0.00 | 0.15 | % | 0 | 0 | 1.05 | -0.01 | 0.01 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.20 | 0.05 | -0.38 | -88.38% | 8 | 11 | 0.99 | -0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 23.00 | 0.05 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 9 | 0.78 | -0.05 | 0.03 | -0.02 | 4/9/2024 | 9/6/2024 3:59:54 PM EST |
| 24.00 | 0.05 | 0.20 | 0.12 | +0.02 | +20.00% | 1 | 26 | 0.63 | -0.09 | 0.04 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 25.00 | 0.15 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 242 | 0.60 | -0.14 | 0.06 | -0.04 | 8/27/2024 | 9/6/2024 3:59:54 PM EST |
| 26.00 | 0.25 | 0.35 | 0.30 | +0.15 | +100.00% | 2 | 25 | 0.55 | -0.20 | 0.08 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 27.00 | 0.45 | 0.55 | 0.23 | 0.00 | 0.00% | 0 | 150 | 0.52 | -0.28 | 0.11 | -0.04 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 28.00 | 0.80 | 0.90 | 0.85 | +0.44 | +107.32% | 5 | 892 | 0.51 | -0.39 | 0.13 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 29.00 | 1.25 | 1.40 | 0.92 | 0.00 | 0.00% | 0 | 975 | 0.50 | -0.54 | 0.15 | -0.04 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 30.00 | 1.90 | 2.05 | 1.80 | +0.70 | +63.64% | 2 | 311 | 0.50 | -0.67 | 0.13 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 31.00 | 2.40 | 2.85 | 1.65 | 0.00 | 0.00% | 0 | 163 | 0.74 | -0.77 | 0.10 | -0.03 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 32.00 | 2.35 | 4.60 | 2.58 | 0.00 | 0.00% | 0 | 682 | 0.69 | -0.83 | 0.08 | -0.03 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 33.00 | 3.80 | 5.40 | 4.30 | +0.81 | +23.21% | 1 | 261 | 1.49 | -0.87 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 34.00 | 4.80 | 7.40 | 4.22 | 0.00 | 0.00% | 0 | 120 | 1.70 | -0.90 | 0.05 | -0.02 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 35.00 | 5.60 | 8.30 | 6.22 | +1.87 | +42.99% | 10 | 150 | 1.77 | -0.95 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 36.00 | 6.60 | 9.30 | 3.20 | 0.00 | 0.00% | 0 | 148 | 1.88 | -0.95 | 0.03 | -0.01 | 8/22/2024 | 9/6/2024 3:59:54 PM EST |
| 37.00 | 8.30 | 8.70 | 6.65 | 0.00 | 0.00% | 0 | 347 | 1.07 | -0.98 | 0.01 | -0.01 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 38.00 | 8.10 | 10.80 | 5.73 | 0.00 | 0.00% | 0 | 23 | 1.81 | -0.99 | 0.01 | 0.00 | 8/16/2024 | 9/6/2024 3:59:54 PM EST |
| 39.00 | 9.50 | 11.60 | 6.65 | 0.00 | 0.00% | 0 | 27 | 1.79 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:54 PM EST |
| 40.00 | 10.40 | 12.70 | 10.21 | 0.00 | 0.00% | 0 | 11 | 1.93 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 41.00 | 11.00 | 13.70 | 3.10 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/19/2024 | 9/6/2024 3:59:54 PM EST |
| 42.00 | 12.50 | 14.70 | 9.41 | 0.00 | 0.00% | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:54 PM EST |
| 43.00 | 13.50 | 15.70 | 3.90 | 0.00 | 0.00% | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 7/18/2024 | 9/6/2024 3:59:54 PM EST |
| 44.00 | 13.70 | 16.70 | 4.10 | 0.00 | 0.00% | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/17/2024 | 9/6/2024 3:59:54 PM EST |
| 45.00 | 15.50 | 17.70 | 4.70 | 0.00 | 0.00% | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 7/17/2024 | 9/6/2024 3:59:54 PM EST |
| 46.00 | 16.30 | 18.70 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 47.00 | 16.50 | 19.70 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 48.00 | 17.80 | 20.70 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 49.00 | 18.60 | 21.70 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 50.00 | 19.40 | 22.70 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 55.00 | 24.40 | 27.70 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 60.00 | 30.50 | 32.70 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |