Options Chain for ARTISAN PARTNERS ASSET MGMT IN CL A (APAM) - $39.30 as of 9/6/2024 8:14:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.16 | 15.40 | 19.50 | % | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 24.66 | 13.10 | 17.00 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 29.66 | 8.00 | 12.00 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 34.66 | 3.80 | 7.00 | 6.00 | 0.00 | 0.00% | 0 | 5 | 1.50 | 0.97 | 0.03 | -0.01 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 39.66 | 0.80 | 0.90 | 2.11 | 0.00 | 0.00% | 0 | 30 | 0.32 | 0.46 | 0.16 | -0.04 | 8/19/2024 | 9/6/2024 3:59:48 PM EST |
| 44.66 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 368 | 0.40 | 0.02 | 0.02 | 0.00 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 49.66 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 163 | 0.84 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 54.66 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 61 | 0.91 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 9/6/2024 3:59:48 PM EST |
| 59.66 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 10 | 0.99 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 9/6/2024 3:59:48 PM EST |
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.16 | 0.00 | 0.25 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 24.66 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 6/21/2024 | 9/6/2024 3:59:48 PM EST |
| 29.66 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 100 | 1.03 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 34.66 | 0.05 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 216 | 0.43 | -0.03 | 0.03 | -0.01 | 8/16/2024 | 9/6/2024 3:59:48 PM EST |
| 39.66 | 1.05 | 1.20 | 0.60 | 0.00 | 0.00% | 0 | 171 | 0.32 | -0.54 | 0.16 | -0.04 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 44.66 | 5.10 | 6.00 | 4.70 | +0.80 | +20.52% | 3 | 21 | 0.74 | -0.98 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 49.66 | 8.00 | 12.10 | 8.30 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/16/2024 | 9/6/2024 3:59:48 PM EST |
| 54.66 | 13.20 | 17.70 | % | 0 | 8 | 2.14 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 59.66 | 18.40 | 22.30 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 65.00 | 23.50 | 28.00 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST |