Options Chain for ASSURED GUARANTY LTD COM (AGO) - $78.46 as of 4/26/2024 8:51:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.20 | 41.00 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 45.00 | 31.00 | 35.80 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 50.00 | 26.10 | 30.90 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 55.00 | 21.20 | 26.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 60.00 | 16.20 | 21.00 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 65.00 | 11.50 | 16.00 | % | 0 | 0 | 0.98 | 0.95 | 0.01 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 70.00 | 8.20 | 9.90 | 9.75 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.88 | 0.03 | -0.04 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 75.00 | 4.60 | 4.80 | 3.90 | -1.29 | -24.86% | 2 | 174 | 0.36 | 0.71 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 80.00 | 1.70 | 2.30 | 1.95 | +0.30 | +18.19% | 31 | 249 | 0.36 | 0.42 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 85.00 | 0.40 | 0.55 | 0.30 | -0.30 | -50.00% | 3 | 140 | 0.32 | 0.18 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 90.00 | 0.00 | 0.15 | 0.09 | -0.06 | -40.00% | 4 | 124 | 0.35 | 0.06 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 95.00 | 0.00 | 0.10 | 0.10 | -0.32 | -76.19% | 1 | 34 | 0.43 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 100.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 22 | 0.78 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 65.00 | 0.15 | 0.25 | % | 0 | 0 | 0.49 | -0.05 | 0.01 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 70.00 | 0.35 | 0.50 | 0.41 | 0.00 | 0.00% | 0 | 21 | 0.40 | -0.12 | 0.03 | -0.04 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 75.00 | 0.85 | 1.30 | 1.32 | -0.18 | -12.00% | 5 | 23 | 0.33 | -0.29 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 80.00 | 3.20 | 3.50 | 3.80 | 0.00 | 0.00% | 0 | 19 | 0.32 | -0.58 | 0.06 | -0.06 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 85.00 | 6.60 | 7.30 | 8.80 | 0.00 | 0.00% | 0 | 36 | 0.29 | -0.82 | 0.04 | -0.04 | 4/18/2024 | 4/26/2024 3:59:59 PM EST |
| 90.00 | 9.50 | 14.00 | 6.10 | 0.00 | 0.00% | 0 | 9 | 0.53 | -0.94 | 0.02 | -0.02 | 4/2/2024 | 4/26/2024 3:59:59 PM EST |
| 95.00 | 15.00 | 19.00 | 6.30 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 3/25/2024 | 4/26/2024 3:59:59 PM EST |
| 100.00 | 19.70 | 24.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 105.00 | 25.20 | 29.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 110.00 | 30.10 | 34.00 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 115.00 | 34.70 | 39.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 120.00 | 39.20 | 44.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 125.00 | 44.20 | 48.90 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 130.00 | 49.20 | 54.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 135.00 | 54.20 | 59.00 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |