Options Chain for AMBAC FINL GROUP INC COM NEW (AMBC) - $14.59 as of 4/26/2024 8:53:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.70 | 14.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 5.00 | 8.60 | 11.50 | % | 0 | 0 | 7.08 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 7.50 | 6.20 | 8.50 | % | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 10.00 | 2.90 | 6.20 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 11.00 | 2.90 | 5.10 | % | 0 | 2 | 2.47 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 12.50 | 1.65 | 3.60 | 2.10 | 0.00 | 0.00% | 0 | 500 | 1.87 | 0.94 | 0.08 | 0.00 | 4/19/2024 | 4/26/2024 4:00:05 PM EST |
| 14.00 | 0.60 | 1.20 | 0.95 | -0.10 | -9.53% | 32 | 1,714 | 0.63 | 0.68 | 0.25 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 15.00 | 0.35 | 0.70 | 0.69 | 0.00 | 0.00% | 0 | 1,278 | 0.50 | 0.41 | 0.27 | -0.01 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 16.00 | 0.25 | 0.45 | 0.30 | +0.06 | +25.00% | 575 | 2,669 | 0.60 | 0.19 | 0.19 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 17.50 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 4,266 | 0.60 | 0.04 | 0.06 | 0.00 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 19.00 | 0.00 | 0.20 | 0.37 | 0.00 | 0.00% | 0 | 573 | 0.91 | 0.00 | 0.01 | 0.00 | 4/4/2024 | 4/26/2024 4:00:05 PM EST |
| 20.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 715 | 1.60 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 4/26/2024 4:00:05 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 24 | 1.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 16 | 2.38 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 4:00:05 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 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 | 0.75 | % | 0 | 0 | 7.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 1 | 3.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 12.50 | 0.05 | 0.25 | % | 0 | 43 | 0.59 | -0.06 | 0.08 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 14.00 | 0.25 | 0.45 | 0.41 | -0.14 | -25.46% | 92 | 1,527 | 0.44 | -0.32 | 0.25 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 15.00 | 0.55 | 1.05 | 1.10 | +0.15 | +15.79% | 33 | 805 | 0.39 | -0.59 | 0.27 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 16.00 | 0.90 | 3.60 | 1.45 | 0.00 | 0.00% | 0 | 186 | 2.11 | -0.81 | 0.19 | -0.01 | 3/13/2024 | 4/26/2024 4:00:05 PM EST |
| 17.50 | 1.85 | 3.70 | 1.15 | 0.00 | 0.00% | 0 | 134 | 1.26 | -0.96 | 0.06 | 0.00 | 2/28/2024 | 4/26/2024 4:00:05 PM EST |
| 19.00 | 4.00 | 6.50 | 4.70 | 0.00 | 0.00% | 0 | 13 | 2.50 | -1.00 | 0.01 | 0.00 | 4/19/2024 | 4/26/2024 4:00:05 PM EST |
| 20.00 | 3.90 | 7.50 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 21.00 | 5.90 | 7.40 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 22.50 | 7.40 | 8.90 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 25.00 | 9.90 | 11.40 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 27.50 | 11.40 | 15.00 | % | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 30.00 | 13.90 | 17.50 | % | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |