Options Chain for AMBAC FINL GROUP INC COM NEW (AMBC) - $14.59 as of 4/29/2024 5:48:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.20 | 13.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 5.00 | 8.90 | 11.80 | % | 0 | 0 | 8.08 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 7.50 | 6.40 | 9.30 | % | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 10.00 | 4.10 | 7.00 | % | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 11.00 | 3.10 | 6.00 | % | 0 | 2 | 3.49 | 0.99 | 0.01 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 12.50 | 1.90 | 3.90 | 2.10 | 0.00 | 0.00% | 0 | 500 | 2.21 | 0.92 | 0.08 | -0.01 | 4/19/2024 | 4/29/2024 4:00:01 PM EST |
| 14.00 | 1.05 | 2.25 | 0.95 | 0.00 | 0.00% | 0 | 1,746 | 0.95 | 0.70 | 0.19 | -0.02 | 4/26/2024 | 4/29/2024 4:00:01 PM EST |
| 15.00 | 0.55 | 0.75 | 0.69 | 0.00 | 0.00% | 0 | 1,278 | 0.58 | 0.49 | 0.21 | -0.02 | 4/22/2024 | 4/29/2024 4:00:01 PM EST |
| 16.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 300 | 2,220 | 0.57 | 0.30 | 0.18 | -0.02 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 17.50 | 0.00 | 0.20 | 0.13 | +0.08 | +160.00% | 500 | 4,266 | 0.66 | 0.11 | 0.10 | -0.01 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 19.00 | 0.00 | 0.20 | 0.37 | 0.00 | 0.00% | 0 | 573 | 0.96 | 0.03 | 0.03 | 0.00 | 4/4/2024 | 4/29/2024 4:00:01 PM EST |
| 20.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 715 | 1.69 | 0.01 | 0.01 | 0.00 | 3/6/2024 | 4/29/2024 4:00:01 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.01 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 24 | 2.02 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 27.50 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 16 | 2.25 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/29/2024 4:00:01 PM EST |
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 1 | 3.37 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | -0.01 | 0.01 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 12.50 | 0.05 | 0.75 | % | 0 | 43 | 0.95 | -0.08 | 0.08 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 14.00 | 0.25 | 0.45 | 0.40 | -0.01 | -2.44% | 30 | 1,587 | 0.56 | -0.30 | 0.19 | -0.02 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 15.00 | 0.05 | 1.00 | 1.10 | 0.00 | 0.00% | 0 | 804 | 0.59 | -0.51 | 0.21 | -0.02 | 4/26/2024 | 4/29/2024 4:00:01 PM EST |
| 16.00 | 0.75 | 1.70 | 1.45 | 0.00 | 0.00% | 0 | 186 | 0.37 | -0.70 | 0.18 | -0.02 | 3/13/2024 | 4/29/2024 4:00:01 PM EST |
| 17.50 | 2.30 | 3.50 | 1.15 | 0.00 | 0.00% | 0 | 134 | 1.27 | -0.89 | 0.10 | -0.01 | 2/28/2024 | 4/29/2024 4:00:01 PM EST |
| 19.00 | 3.80 | 5.00 | 4.70 | 0.00 | 0.00% | 0 | 13 | 1.53 | -0.97 | 0.03 | 0.00 | 4/19/2024 | 4/29/2024 4:00:01 PM EST |
| 20.00 | 4.80 | 7.40 | % | 0 | 0 | 2.85 | -0.99 | 0.01 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 21.00 | 5.60 | 7.10 | % | 0 | 0 | 1.93 | -1.00 | 0.01 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 22.50 | 7.10 | 8.60 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 25.00 | 9.60 | 11.10 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 27.50 | 11.70 | 14.10 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 30.00 | 14.20 | 16.60 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST |