Options Chain for ASSURED GUARANTY LTD COM (AGO) - $93.09 as of 11/22/2024 8:11:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 47.50 | 50.80 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 11/22/2024 3:59:58 PM EST | |||
| 50.00 | 41.50 | 45.40 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 11/22/2024 3:59:58 PM EST | |||
| 55.00 | 37.70 | 39.80 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/22/2024 3:59:58 PM EST | |||
| 60.00 | 31.60 | 35.50 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/22/2024 3:59:58 PM EST | |||
| 65.00 | 26.30 | 31.00 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/22/2024 3:59:58 PM EST | |||
| 70.00 | 21.00 | 25.80 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/22/2024 3:59:58 PM EST | |||
| 75.00 | 18.00 | 21.00 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 11/22/2024 3:59:58 PM EST | |||
| 80.00 | 12.60 | 15.70 | 12.80 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.96 | 0.01 | -0.02 | 11/12/2024 | 11/22/2024 3:59:58 PM EST |
| 85.00 | 8.60 | 9.40 | 5.40 | 0.00 | 0.00% | 0 | 22 | 0.33 | 0.88 | 0.02 | -0.03 | 11/13/2024 | 11/22/2024 3:59:58 PM EST |
| 90.00 | 4.30 | 4.80 | 4.80 | +1.50 | +45.46% | 3 | 31 | 0.27 | 0.71 | 0.05 | -0.04 | 11/22/2024 | 11/22/2024 3:59:58 PM EST |
| 95.00 | 0.75 | 2.70 | 1.25 | 0.00 | 0.00% | 0 | 87 | 0.23 | 0.40 | 0.07 | -0.04 | 11/20/2024 | 11/22/2024 3:59:58 PM EST |
| 100.00 | 0.35 | 0.50 | 0.33 | 0.00 | 0.00% | 0 | 400 | 0.23 | 0.14 | 0.04 | -0.03 | 11/13/2024 | 11/22/2024 3:59:58 PM EST |
| 105.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.03 | 0.01 | -0.01 | 11/18/2024 | 11/22/2024 3:59:58 PM EST |
| 110.00 | 0.00 | 0.35 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.01 | 0.00 | 0.00 | 11/11/2024 | 11/22/2024 3:59:58 PM EST |
| 115.00 | 0.00 | 0.55 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/22/2024 3:59:58 PM EST | |||
| 120.00 | 0.00 | 0.30 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/22/2024 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.30 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/22/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.30 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/22/2024 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.30 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/22/2024 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.30 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/22/2024 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.55 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/22/2024 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.35 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/22/2024 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.55 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/22/2024 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.60 | 0.42 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.01 | 0.00 | -0.01 | 11/11/2024 | 11/22/2024 3:59:58 PM EST |
| 80.00 | 0.10 | 0.45 | 0.46 | 0.00 | 0.00% | 0 | 606 | 0.36 | -0.04 | 0.01 | -0.02 | 11/13/2024 | 11/22/2024 3:59:58 PM EST |
| 85.00 | 0.25 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 14 | 0.26 | -0.12 | 0.02 | -0.03 | 11/21/2024 | 11/22/2024 3:59:58 PM EST |
| 90.00 | 0.90 | 2.10 | 2.15 | 0.00 | 0.00% | 0 | 135 | 0.22 | -0.29 | 0.05 | -0.04 | 11/20/2024 | 11/22/2024 3:59:58 PM EST |
| 95.00 | 2.95 | 3.30 | 3.30 | -2.40 | -42.11% | 13 | 2 | 0.20 | -0.60 | 0.07 | -0.04 | 11/22/2024 | 11/22/2024 3:59:58 PM EST |
| 100.00 | 6.50 | 7.30 | % | 0 | 0 | 0.26 | -0.86 | 0.04 | -0.03 | 11/22/2024 3:59:58 PM EST | |||
| 105.00 | 10.40 | 14.10 | % | 0 | 0 | 0.47 | -0.97 | 0.01 | -0.01 | 11/22/2024 3:59:58 PM EST | |||
| 110.00 | 14.90 | 19.00 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 11/22/2024 3:59:58 PM EST | |||
| 115.00 | 19.50 | 24.20 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/22/2024 3:59:58 PM EST | |||
| 120.00 | 24.70 | 28.70 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/22/2024 3:59:58 PM EST | |||
| 125.00 | 30.40 | 33.10 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/22/2024 3:59:58 PM EST |