Options Chain for ACM RESH INC COM CL A (ACMR) - $28.70 as of 3/28/2024 3:22:17 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 25.00 | 29.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:47 PM EST | |||
5.00 | 22.50 | 26.00 | % | 0 | 0 | 8.26 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:47 PM EST | |||
7.50 | 20.00 | 23.70 | % | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:47 PM EST | |||
10.00 | 17.50 | 21.20 | 20.30 | 0.00 | 0.00% | 0 | 5 | 5.12 | 1.00 | 0.00 | 0.00 | 2/28/2024 | 3/28/2024 3:59:47 PM EST |
12.50 | 16.00 | 18.50 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:47 PM EST | |||
15.00 | 13.50 | 15.70 | 13.50 | 0.00 | 0.00% | 0 | 7 | 2.91 | 1.00 | 0.00 | 0.00 | 2/28/2024 | 3/28/2024 3:59:47 PM EST |
17.50 | 11.00 | 13.60 | 13.55 | 0.00 | 0.00% | 0 | 10 | 2.59 | 1.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:47 PM EST |
20.00 | 8.40 | 10.10 | 10.58 | 0.00 | 0.00% | 0 | 210 | 1.73 | 0.99 | 0.01 | -0.01 | 3/21/2024 | 3/28/2024 3:59:47 PM EST |
22.50 | 6.20 | 7.10 | 6.30 | 0.00 | 0.00% | 0 | 105 | 0.89 | 0.95 | 0.02 | -0.02 | 3/27/2024 | 3/28/2024 3:59:47 PM EST |
25.00 | 4.50 | 4.80 | 4.58 | +0.08 | +1.78% | 24 | 785 | 0.64 | 0.85 | 0.05 | -0.03 | 3/28/2024 | 3/28/2024 3:59:47 PM EST |
30.00 | 1.50 | 1.60 | 1.49 | +0.07 | +4.93% | 161 | 1,107 | 0.65 | 0.47 | 0.08 | -0.05 | 3/28/2024 | 3/28/2024 3:59:47 PM EST |
35.00 | 0.35 | 0.45 | 0.35 | +0.01 | +2.95% | 123 | 1,746 | 0.69 | 0.17 | 0.05 | -0.03 | 3/28/2024 | 3/28/2024 3:59:47 PM EST |
40.00 | 0.05 | 0.15 | 0.13 | -0.02 | -13.34% | 4 | 1,634 | 0.72 | 0.05 | 0.02 | -0.01 | 3/28/2024 | 3/28/2024 3:59:47 PM EST |
45.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 127 | 1.07 | 0.01 | 0.01 | 0.00 | 3/26/2024 | 3/28/2024 3:59:47 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:47 PM EST | |||
5.00 | 0.00 | 0.50 | % | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:47 PM EST | |||
7.50 | 0.00 | 0.50 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:47 PM EST | |||
10.00 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 1 | 3.20 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 3/28/2024 3:59:47 PM EST |
12.50 | 0.00 | 0.50 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:47 PM EST | |||
15.00 | 0.00 | 0.35 | 0.04 | 0.00 | 0.00% | 0 | 15 | 1.93 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 3/28/2024 3:59:47 PM EST |
17.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 57 | 1.05 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:47 PM EST |
20.00 | 0.00 | 0.40 | 0.07 | 0.00 | 0.00% | 0 | 311 | 1.27 | -0.01 | 0.01 | -0.01 | 3/27/2024 | 3/28/2024 3:59:47 PM EST |
22.50 | 0.10 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 624 | 0.73 | -0.05 | 0.02 | -0.02 | 3/27/2024 | 3/28/2024 3:59:47 PM EST |
25.00 | 0.35 | 0.45 | 0.40 | -0.15 | -27.28% | 9 | 822 | 0.67 | -0.15 | 0.05 | -0.03 | 3/28/2024 | 3/28/2024 3:59:47 PM EST |
30.00 | 2.25 | 2.40 | 2.20 | -0.35 | -13.73% | 13 | 811 | 0.67 | -0.53 | 0.08 | -0.05 | 3/28/2024 | 3/28/2024 3:59:47 PM EST |
35.00 | 6.00 | 6.30 | 6.70 | 0.00 | 0.00% | 0 | 103 | 0.68 | -0.83 | 0.05 | -0.03 | 3/27/2024 | 3/28/2024 3:59:47 PM EST |
40.00 | 10.10 | 11.60 | 11.20 | 0.00 | 0.00% | 0 | 41 | 1.13 | -0.95 | 0.02 | -0.01 | 3/27/2024 | 3/28/2024 3:59:47 PM EST |
45.00 | 15.10 | 16.50 | 13.70 | 0.00 | 0.00% | 0 | 0 | 1.40 | -0.99 | 0.01 | 0.00 | 3/4/2024 | 3/28/2024 3:59:47 PM EST |