Options Chain for AMBAC FINL GROUP INC COM NEW (AMBC) - $12.32 as of 11/20/2024 7:43:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.60 | 10.10 | % | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 5.00 | 6.60 | 8.80 | % | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 6.00 | 5.60 | 7.80 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 7.00 | 4.80 | 7.10 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 8.00 | 2.80 | 5.50 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 9.00 | 3.20 | 4.60 | % | 0 | 0 | 1.13 | 0.99 | 0.01 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 10.00 | 2.40 | 4.00 | 2.60 | 0.00 | 0.00% | 0 | 202 | 0.73 | 0.96 | 0.06 | 0.00 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 11.00 | 0.90 | 1.65 | 2.00 | 0.00 | 0.00% | 0 | 32 | 0.28 | 0.84 | 0.15 | -0.01 | 11/13/2024 | 11/20/2024 3:59:48 PM EST |
| 12.00 | 0.80 | 0.90 | 0.90 | -0.14 | -13.47% | 1 | 132 | 0.45 | 0.63 | 0.25 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 13.00 | 0.35 | 0.40 | 0.53 | 0.00 | 0.00% | 0 | 573 | 0.43 | 0.37 | 0.26 | -0.01 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 14.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 169 | 0.44 | 0.18 | 0.17 | -0.01 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 15.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 66 | 0.51 | 0.08 | 0.10 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.02 | 0.03 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 120 | 0.92 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:48 PM EST |
| 9.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 120 | 0.71 | -0.01 | 0.01 | 0.00 | 11/4/2024 | 11/20/2024 3:59:48 PM EST |
| 10.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 801 | 0.61 | -0.04 | 0.06 | 0.00 | 11/14/2024 | 11/20/2024 3:59:48 PM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 10 | 908 | 0.43 | -0.16 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 12.00 | 0.35 | 0.45 | 0.40 | -0.18 | -31.04% | 50 | 34 | 0.42 | -0.37 | 0.25 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 13.00 | 0.85 | 1.00 | 0.90 | +0.01 | +1.13% | 9 | 1 | 0.42 | -0.63 | 0.26 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 14.00 | 1.65 | 1.80 | % | 0 | 0 | 0.42 | -0.82 | 0.17 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 15.00 | 2.40 | 2.90 | % | 0 | 0 | 0.67 | -0.92 | 0.10 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 16.00 | 3.50 | 3.80 | % | 0 | 0 | 0.92 | -0.98 | 0.03 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 17.00 | 4.50 | 6.30 | % | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 18.00 | 4.00 | 5.90 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 19.00 | 5.10 | 8.20 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 20.00 | 6.20 | 9.20 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST |