Options Chain for AMKOR TECHNOLOGY INC COM (AMKR) - $29.86 as of 4/24/2024 8:13:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.10 | 12.50 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 22.00 | 7.00 | 10.50 | % | 0 | 0 | 2.23 | 0.98 | 0.01 | -0.01 | 4/24/2024 3:59:52 PM EST | |||
| 23.00 | 6.50 | 9.50 | % | 0 | 0 | 2.04 | 0.97 | 0.02 | -0.01 | 4/24/2024 3:59:52 PM EST | |||
| 24.00 | 5.80 | 8.50 | % | 0 | 0 | 1.87 | 0.92 | 0.03 | -0.02 | 4/24/2024 3:59:52 PM EST | |||
| 25.00 | 4.00 | 7.50 | % | 0 | 0 | 1.69 | 0.89 | 0.04 | -0.02 | 4/24/2024 3:59:52 PM EST | |||
| 26.00 | 4.20 | 6.50 | 6.30 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.85 | 0.05 | -0.03 | 4/3/2024 | 4/24/2024 3:59:52 PM EST |
| 27.00 | 3.40 | 3.90 | 3.36 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.78 | 0.07 | -0.03 | 4/23/2024 | 4/24/2024 3:59:52 PM EST |
| 28.00 | 2.70 | 2.90 | 2.09 | 0.00 | 0.00% | 0 | 110 | 0.58 | 0.71 | 0.08 | -0.04 | 4/22/2024 | 4/24/2024 3:59:52 PM EST |
| 29.00 | 2.05 | 2.20 | 2.25 | +0.35 | +18.43% | 3 | 24 | 0.55 | 0.62 | 0.09 | -0.04 | 4/24/2024 | 4/24/2024 3:59:52 PM EST |
| 30.00 | 1.55 | 1.65 | 1.45 | +0.15 | +11.54% | 5 | 98 | 0.54 | 0.53 | 0.10 | -0.04 | 4/24/2024 | 4/24/2024 3:59:52 PM EST |
| 31.00 | 1.10 | 1.25 | 1.10 | 0.00 | 0.00% | 4 | 312 | 0.54 | 0.43 | 0.10 | -0.04 | 4/24/2024 | 4/24/2024 3:59:52 PM EST |
| 32.00 | 0.75 | 0.90 | 0.76 | +0.05 | +7.05% | 356 | 266 | 0.54 | 0.34 | 0.09 | -0.03 | 4/24/2024 | 4/24/2024 3:59:52 PM EST |
| 33.00 | 0.55 | 0.60 | 0.54 | +0.05 | +10.21% | 7 | 108 | 0.53 | 0.26 | 0.08 | -0.03 | 4/24/2024 | 4/24/2024 3:59:52 PM EST |
| 34.00 | 0.35 | 0.45 | 0.35 | +0.01 | +2.95% | 9 | 108 | 0.53 | 0.20 | 0.07 | -0.03 | 4/24/2024 | 4/24/2024 3:59:52 PM EST |
| 35.00 | 0.25 | 0.35 | 0.25 | 0.00 | 0.00% | 1 | 985 | 0.55 | 0.15 | 0.06 | -0.02 | 4/24/2024 | 4/24/2024 3:59:52 PM EST |
| 36.00 | 0.15 | 0.25 | 0.22 | +0.04 | +22.23% | 1 | 29 | 0.55 | 0.11 | 0.04 | -0.02 | 4/24/2024 | 4/24/2024 3:59:52 PM EST |
| 37.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 24 | 61 | 0.57 | 0.08 | 0.03 | -0.01 | 4/24/2024 | 4/24/2024 3:59:52 PM EST |
| 38.00 | 0.05 | 0.15 | 0.45 | 0.00 | 0.00% | 0 | 55 | 0.56 | 0.06 | 0.03 | -0.01 | 4/15/2024 | 4/24/2024 3:59:52 PM EST |
| 39.00 | 0.05 | 0.10 | 0.09 | -0.16 | -64.00% | 10 | 20 | 0.59 | 0.04 | 0.02 | -0.01 | 4/24/2024 | 4/24/2024 3:59:52 PM EST |
| 40.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 54 | 0.73 | 0.02 | 0.01 | 0.00 | 4/17/2024 | 4/24/2024 3:59:52 PM EST |
| 41.00 | 0.00 | 1.95 | 0.25 | 0.00 | 0.00% | 0 | 6 | 1.69 | 0.01 | 0.01 | 0.00 | 4/11/2024 | 4/24/2024 3:59:52 PM EST |
| 42.00 | 0.00 | 1.95 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.75 | 0.01 | 0.00 | 0.00 | 4/12/2024 | 4/24/2024 3:59:52 PM EST |
| 45.00 | 0.00 | 1.70 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.83 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 22.00 | 0.00 | 1.95 | % | 0 | 0 | 1.94 | -0.02 | 0.01 | -0.01 | 4/24/2024 3:59:52 PM EST | |||
| 23.00 | 0.00 | 1.95 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.77 | -0.03 | 0.02 | -0.01 | 4/22/2024 | 4/24/2024 3:59:52 PM EST |
| 24.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 37 | 0.56 | -0.08 | 0.03 | -0.02 | 4/23/2024 | 4/24/2024 3:59:52 PM EST |
| 25.00 | 0.15 | 0.30 | 0.25 | -0.05 | -16.67% | 3 | 35 | 0.59 | -0.11 | 0.04 | -0.02 | 4/24/2024 | 4/24/2024 3:59:52 PM EST |
| 26.00 | 0.30 | 0.40 | 0.30 | 0.00 | 0.00% | 1 | 24 | 0.58 | -0.15 | 0.05 | -0.03 | 4/24/2024 | 4/24/2024 3:59:52 PM EST |
| 27.00 | 0.45 | 0.60 | 0.55 | 0.00 | 0.00% | 22 | 151 | 0.56 | -0.22 | 0.07 | -0.03 | 4/24/2024 | 4/24/2024 3:59:52 PM EST |
| 28.00 | 0.75 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 79 | 0.55 | -0.29 | 0.08 | -0.04 | 4/23/2024 | 4/24/2024 3:59:52 PM EST |
| 29.00 | 1.10 | 1.20 | 1.05 | -0.25 | -19.24% | 4 | 269 | 0.54 | -0.38 | 0.09 | -0.04 | 4/24/2024 | 4/24/2024 3:59:52 PM EST |
| 30.00 | 1.55 | 1.70 | 2.28 | 0.00 | 0.00% | 0 | 98 | 0.54 | -0.47 | 0.10 | -0.04 | 4/22/2024 | 4/24/2024 3:59:52 PM EST |
| 31.00 | 2.15 | 2.25 | 2.23 | 0.00 | 0.00% | 0 | 22 | 0.54 | -0.57 | 0.10 | -0.04 | 4/22/2024 | 4/24/2024 3:59:52 PM EST |
| 32.00 | 2.80 | 2.95 | 3.10 | 0.00 | 0.00% | 0 | 8 | 0.54 | -0.66 | 0.09 | -0.03 | 4/18/2024 | 4/24/2024 3:59:52 PM EST |
| 33.00 | 3.50 | 3.80 | 4.35 | 0.00 | 0.00% | 0 | 31 | 0.55 | -0.74 | 0.08 | -0.03 | 4/19/2024 | 4/24/2024 3:59:52 PM EST |
| 34.00 | 3.50 | 5.10 | 5.55 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.80 | 0.07 | -0.03 | 4/19/2024 | 4/24/2024 3:59:52 PM EST |
| 35.00 | 4.70 | 6.10 | 6.54 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.85 | 0.06 | -0.02 | 4/19/2024 | 4/24/2024 3:59:52 PM EST |
| 36.00 | 6.10 | 6.90 | % | 0 | 0 | 0.90 | -0.89 | 0.04 | -0.02 | 4/24/2024 3:59:52 PM EST | |||
| 37.00 | 6.60 | 7.50 | % | 0 | 0 | 0.78 | -0.92 | 0.03 | -0.01 | 4/24/2024 3:59:52 PM EST | |||
| 38.00 | 7.60 | 9.40 | % | 0 | 0 | 1.26 | -0.94 | 0.03 | -0.01 | 4/24/2024 3:59:52 PM EST | |||
| 39.00 | 7.10 | 10.20 | % | 0 | 0 | 1.24 | -0.96 | 0.02 | -0.01 | 4/24/2024 3:59:52 PM EST | |||
| 40.00 | 9.60 | 12.00 | % | 0 | 0 | 1.63 | -0.98 | 0.01 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 41.00 | 9.60 | 12.20 | % | 0 | 0 | 1.37 | -0.99 | 0.01 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 42.00 | 11.70 | 13.80 | % | 0 | 0 | 1.69 | -0.99 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 45.00 | 13.10 | 16.20 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST |