Options Chain for AMYLYX PHARMACEUTICALS INC COM (AMLX) - $1.76 as of 4/26/2024 8:53:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.45 | 1.20 | 1.00 | 0.00 | 0.00% | 0 | 25 | 0.03 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 2.00 | 0.15 | 0.45 | 0.15 | +0.05 | +50.00% | 57 | 136 | 0.85 | 0.49 | 1.13 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,032 | 1.53 | 0.02 | 0.15 | 0.00 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 1 | 552 | 2.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 5.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 246 | 3.09 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:53 PM EST |
| 6.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 45 | 2.93 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/26/2024 3:59:53 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 226 | 3.20 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:53 PM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 121 | 3.43 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:53 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 3.63 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:53 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 70 | 3.80 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/26/2024 3:59:53 PM EST |
| 11.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 101 | 3.95 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/26/2024 3:59:53 PM EST |
| 12.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 2 | 6.87 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/26/2024 3:59:53 PM EST |
| 13.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/26/2024 3:59:53 PM EST |
| 14.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/26/2024 3:59:53 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,899 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:53 PM EST |
| 16.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/26/2024 3:59:53 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/26/2024 3:59:53 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 3:59:53 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 109 | 0.00 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/26/2024 3:59:53 PM EST |
| 20.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 10,751 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:53 PM EST |
| 21.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 539 | 0.00 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/26/2024 3:59:53 PM EST |
| 22.00 | 0.00 | 0.05 | 7.00 | 0.00 | 0.00% | 0 | 401 | 0.00 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 4/26/2024 3:59:53 PM EST |
| 23.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 124 | 0.00 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/26/2024 3:59:53 PM EST |
| 24.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:53 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 654 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 3:59:53 PM EST |
| 26.00 | 0.00 | 0.75 | 5.90 | 0.00 | 0.00% | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 4/26/2024 3:59:53 PM EST |
| 27.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/26/2024 3:59:53 PM EST |
| 28.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 3,039 | 0.00 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/26/2024 3:59:53 PM EST |
| 29.00 | 0.00 | 0.75 | 4.70 | 0.00 | 0.00% | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 4/26/2024 3:59:53 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 523 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 3:59:53 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 34.00 | 0.00 | 0.75 | 3.80 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 4/26/2024 3:59:53 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2,712 | 0.00 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:53 PM EST |
| 36.00 | 0.00 | 0.75 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 4/26/2024 3:59:53 PM EST |
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/26/2024 3:59:53 PM EST |
| 39.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,878 | 0.00 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/26/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 2.00 | 0.10 | 0.35 | 0.30 | +0.02 | +7.15% | 2 | 278 | 1.75 | -0.51 | 1.13 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 3.00 | 1.25 | 1.30 | 1.30 | +0.25 | +23.81% | 2 | 1,456 | 2.73 | -0.98 | 0.15 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 4.00 | 1.85 | 3.40 | 1.45 | 0.00 | 0.00% | 0 | 76 | 0.00 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:53 PM EST |
| 5.00 | 2.60 | 3.80 | 3.05 | 0.00 | 0.00% | 0 | 336 | 8.01 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:53 PM EST |
| 6.00 | 1.90 | 6.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 7.00 | 2.70 | 7.50 | 5.00 | 0.00 | 0.00% | 0 | 307 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:53 PM EST |
| 8.00 | 3.80 | 8.50 | 5.38 | 0.00 | 0.00% | 0 | 233 | 0.00 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 3:59:53 PM EST |
| 9.00 | 4.80 | 9.50 | 5.45 | 0.00 | 0.00% | 0 | 30 | 0.00 | -1.00 | 0.00 | 0.00 | 3/11/2024 | 4/26/2024 3:59:53 PM EST |
| 10.00 | 5.80 | 10.50 | 6.90 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 4/26/2024 3:59:53 PM EST |
| 11.00 | 6.80 | 11.50 | 8.20 | 0.00 | 0.00% | 0 | 11 | 0.00 | -1.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 3:59:53 PM EST |
| 12.00 | 7.80 | 12.50 | 9.36 | 0.00 | 0.00% | 0 | 12 | 0.00 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 3:59:53 PM EST |
| 13.00 | 8.80 | 13.50 | 9.67 | 0.00 | 0.00% | 0 | 81 | 0.00 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 4/26/2024 3:59:53 PM EST |
| 14.00 | 9.70 | 14.40 | 10.60 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 4/26/2024 3:59:53 PM EST |
| 15.00 | 10.70 | 15.40 | 13.00 | 0.00 | 0.00% | 0 | 1,864 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:53 PM EST |
| 16.00 | 11.70 | 16.50 | 5.80 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/26/2024 | 4/26/2024 3:59:53 PM EST |
| 17.00 | 12.70 | 17.40 | 13.54 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/12/2024 | 4/26/2024 3:59:53 PM EST |
| 18.00 | 13.70 | 18.40 | 14.51 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 4/26/2024 3:59:53 PM EST |
| 19.00 | 14.70 | 19.50 | 7.42 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/28/2024 | 4/26/2024 3:59:53 PM EST |
| 20.00 | 15.70 | 20.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 21.00 | 16.70 | 21.40 | 9.24 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/5/2024 | 4/26/2024 3:59:53 PM EST |
| 22.00 | 17.70 | 22.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 23.00 | 18.80 | 23.50 | 10.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/4/2024 | 4/26/2024 3:59:53 PM EST |
| 24.00 | 19.70 | 24.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 25.00 | 20.70 | 25.50 | 11.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/26/2024 | 4/26/2024 3:59:53 PM EST |
| 26.00 | 21.70 | 26.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 27.00 | 22.70 | 27.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 28.00 | 23.70 | 28.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 29.00 | 24.70 | 29.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 30.00 | 25.70 | 30.50 | 26.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 4/26/2024 3:59:53 PM EST |
| 31.00 | 26.70 | 31.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 32.00 | 27.70 | 32.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 33.00 | 28.70 | 33.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 34.00 | 29.70 | 34.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 35.00 | 30.70 | 35.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 36.00 | 31.70 | 36.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 37.00 | 32.70 | 37.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 38.00 | 33.70 | 38.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 39.00 | 34.70 | 39.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |