Options Chain for AMKOR TECHNOLOGY INC COM (AMKR) - $25.84 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.00 | 12.40 | 28.30 | 0.00 | 0.00% | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 7/11/2024 | 11/20/2024 3:59:59 PM EST |
| 20.00 | 4.60 | 7.40 | 9.46 | 0.00 | 0.00% | 0 | 2 | 1.64 | 0.98 | 0.01 | 0.00 | 10/1/2024 | 11/20/2024 3:59:59 PM EST |
| 21.00 | 4.00 | 6.30 | 6.20 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.95 | 0.03 | -0.01 | 10/29/2024 | 11/20/2024 3:59:59 PM EST |
| 22.00 | 3.40 | 3.60 | 9.30 | 0.00 | 0.00% | 0 | 22 | 0.35 | 0.90 | 0.06 | -0.01 | 9/17/2024 | 11/20/2024 3:59:59 PM EST |
| 23.00 | 2.60 | 2.75 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.82 | 0.09 | -0.01 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 24.00 | 1.85 | 1.95 | 1.90 | 0.00 | 0.00% | 0 | 6 | 0.37 | 0.71 | 0.12 | -0.02 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 25.00 | 1.25 | 1.35 | 1.15 | -0.10 | -8.00% | 8 | 125 | 0.38 | 0.58 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 26.00 | 0.75 | 0.85 | 0.85 | 0.00 | 0.00% | 0 | 122 | 0.36 | 0.44 | 0.15 | -0.02 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 27.00 | 0.45 | 0.55 | 0.40 | -0.05 | -11.12% | 1 | 369 | 0.37 | 0.30 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 28.00 | 0.25 | 0.30 | 0.25 | -0.02 | -7.41% | 1 | 576 | 0.37 | 0.19 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 29.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 440 | 0.37 | 0.12 | 0.07 | -0.01 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 343 | 0.37 | 0.07 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 31.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 641 | 0.83 | 0.03 | 0.03 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 32.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 262 | 0.78 | 0.02 | 0.02 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 33.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 687 | 0.85 | 0.01 | 0.01 | 0.00 | 11/7/2024 | 11/20/2024 3:59:59 PM EST |
| 34.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 106 | 0.75 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:59 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 307 | 0.58 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 36.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 57 | 1.28 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:59 PM EST |
| 37.00 | 0.00 | 0.60 | 0.01 | 0.00 | 0.00% | 0 | 138 | 1.13 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 38.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 257 | 0.95 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 39.00 | 0.00 | 1.00 | 0.21 | 0.00 | 0.00% | 0 | 12 | 1.45 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:59 PM EST |
| 40.00 | 0.00 | 0.80 | 0.03 | 0.00 | 0.00% | 0 | 174 | 1.39 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 41.00 | 0.00 | 1.00 | 0.26 | 0.00 | 0.00% | 0 | 31 | 1.55 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 3:59:59 PM EST |
| 42.00 | 0.00 | 1.00 | 0.12 | 0.00 | 0.00% | 0 | 38 | 1.59 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:59 PM EST |
| 43.00 | 0.00 | 0.95 | 0.11 | 0.00 | 0.00% | 0 | 8 | 1.61 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:59 PM EST |
| 44.00 | 0.00 | 1.00 | 0.18 | 0.00 | 0.00% | 0 | 65 | 1.68 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 11/20/2024 3:59:59 PM EST |
| 45.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 137 | 1.11 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 46.00 | 0.00 | 0.95 | 0.11 | 0.00 | 0.00% | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 11/20/2024 3:59:59 PM EST |
| 47.00 | 0.00 | 0.95 | 2.42 | 0.00 | 0.00% | 0 | 3 | 1.78 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 11/20/2024 3:59:59 PM EST |
| 48.00 | 0.00 | 0.95 | 1.70 | 0.00 | 0.00% | 0 | 20 | 1.82 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 11/20/2024 3:59:59 PM EST |
| 49.00 | 0.00 | 1.15 | 0.14 | 0.00 | 0.00% | 0 | 13 | 1.96 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 11/20/2024 3:59:59 PM EST |
| 50.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 1,042 | 1.92 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:59 PM EST |
| 55.00 | 0.00 | 1.00 | 1.46 | 0.00 | 0.00% | 0 | 11 | 2.09 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 11/20/2024 3:59:59 PM EST |
| 60.00 | 0.00 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 3 | 2.24 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 11/20/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 7 | 1.06 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 11/20/2024 3:59:59 PM EST |
| 20.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 693 | 0.65 | -0.02 | 0.01 | 0.00 | 10/29/2024 | 11/20/2024 3:59:59 PM EST |
| 21.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 157 | 0.46 | -0.05 | 0.03 | -0.01 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 22.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 30 | 0.41 | -0.10 | 0.06 | -0.01 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 23.00 | 0.25 | 0.35 | 0.29 | +0.02 | +7.41% | 1 | 30,528 | 0.40 | -0.18 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 24.00 | 0.45 | 0.60 | 0.56 | +0.01 | +1.82% | 400 | 23,727 | 0.39 | -0.29 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 25.00 | 0.85 | 0.95 | 0.97 | +0.01 | +1.05% | 1 | 522 | 0.38 | -0.42 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 26.00 | 1.35 | 1.50 | 1.54 | 0.00 | 0.00% | 0 | 377 | 0.39 | -0.56 | 0.15 | -0.02 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 27.00 | 1.10 | 2.65 | 2.30 | 0.00 | 0.00% | 0 | 241 | 0.30 | -0.70 | 0.13 | -0.02 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 28.00 | 1.85 | 2.95 | 3.00 | 0.00 | 0.00% | 0 | 122 | 0.21 | -0.81 | 0.10 | -0.01 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 29.00 | 2.50 | 3.90 | 2.10 | 0.00 | 0.00% | 0 | 66 | 0.41 | -0.88 | 0.07 | -0.01 | 11/7/2024 | 11/20/2024 3:59:59 PM EST |
| 30.00 | 4.60 | 4.80 | 3.20 | 0.00 | 0.00% | 0 | 646 | 0.48 | -0.93 | 0.05 | -0.01 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 31.00 | 5.60 | 5.80 | 5.87 | +1.30 | +28.45% | 1 | 43 | 0.54 | -0.97 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 32.00 | 6.50 | 7.00 | 4.30 | 0.00 | 0.00% | 0 | 37 | 0.74 | -0.98 | 0.02 | 0.00 | 10/29/2024 | 11/20/2024 3:59:59 PM EST |
| 33.00 | 7.10 | 8.30 | 5.60 | 0.00 | 0.00% | 0 | 26 | 0.96 | -0.99 | 0.01 | 0.00 | 10/29/2024 | 11/20/2024 3:59:59 PM EST |
| 34.00 | 8.60 | 9.20 | 4.20 | 0.00 | 0.00% | 0 | 67 | 1.25 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:59 PM EST |
| 35.00 | 8.90 | 10.20 | 9.08 | 0.00 | 0.00% | 0 | 5 | 1.04 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 36.00 | 9.90 | 12.30 | 6.35 | 0.00 | 0.00% | 0 | 4 | 1.59 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 11/20/2024 3:59:59 PM EST |
| 37.00 | 11.00 | 13.80 | 5.83 | 0.00 | 0.00% | 0 | 10 | 1.85 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 11/20/2024 3:59:59 PM EST |
| 38.00 | 12.10 | 13.50 | 10.50 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:59 PM EST |
| 39.00 | 13.00 | 15.30 | 11.45 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:59 PM EST |
| 40.00 | 13.90 | 16.40 | 10.10 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:59 PM EST |
| 41.00 | 15.00 | 17.70 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 42.00 | 16.00 | 18.10 | 12.40 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/30/2024 | 11/20/2024 3:59:59 PM EST |
| 43.00 | 16.90 | 19.80 | 4.80 | 0.00 | 0.00% | 0 | 10 | 2.19 | -1.00 | 0.00 | 0.00 | 7/9/2024 | 11/20/2024 3:59:59 PM EST |
| 44.00 | 17.80 | 20.00 | 7.30 | 0.00 | 0.00% | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/20/2024 | 11/20/2024 3:59:59 PM EST |
| 45.00 | 19.50 | 21.80 | 12.80 | 0.00 | 0.00% | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/8/2024 | 11/20/2024 3:59:59 PM EST |
| 46.00 | 19.80 | 22.30 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 47.00 | 20.80 | 23.50 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 48.00 | 22.10 | 23.60 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 49.00 | 22.80 | 25.20 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 50.00 | 23.90 | 25.90 | 9.20 | 0.00 | 0.00% | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 7/11/2024 | 11/20/2024 3:59:59 PM EST |
| 55.00 | 28.80 | 31.50 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 60.00 | 33.80 | 36.20 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |