Options Chain for AMN HEALTHCARE SVCS INC COM (AMN) - $23.80 as of 4/1/2025 8:33:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 9.40 | 13.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:46 PM EST | |||
| 15.00 | 8.20 | 10.70 | 9.17 | 0.00 | 0.00% | 0 | 5 | 1.49 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 4/1/2025 3:59:46 PM EST |
| 17.50 | 4.40 | 8.50 | % | 0 | 0 | 1.18 | 0.97 | 0.02 | -0.02 | 4/1/2025 3:59:46 PM EST | |||
| 20.00 | 2.95 | 5.90 | 5.80 | 0.00 | 0.00% | 0 | 15 | 1.24 | 0.89 | 0.05 | -0.03 | 3/17/2025 | 4/1/2025 3:59:46 PM EST |
| 22.50 | 1.95 | 2.20 | 3.70 | 0.00 | 0.00% | 0 | 38 | 0.62 | 0.70 | 0.11 | -0.05 | 3/3/2025 | 4/1/2025 3:59:46 PM EST |
| 25.00 | 0.70 | 0.90 | 0.93 | -0.07 | -7.00% | 2 | 184 | 0.61 | 0.40 | 0.12 | -0.04 | 4/1/2025 | 4/1/2025 3:59:46 PM EST |
| 30.00 | 0.05 | 0.10 | 0.15 | +0.05 | +50.00% | 5 | 837 | 0.64 | 0.05 | 0.03 | -0.01 | 4/1/2025 | 4/1/2025 3:59:46 PM EST |
| 35.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 149 | 0.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 3:59:46 PM EST |
| 40.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 323 | 1.19 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/1/2025 3:59:46 PM EST |
| 45.00 | 0.00 | 0.10 | 0.34 | 0.00 | 0.00% | 0 | 407 | 1.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 4/1/2025 3:59:46 PM EST |
| 50.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 70 | 3.10 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 4/1/2025 3:59:46 PM EST |
| 55.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 34 | 2.06 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 4/1/2025 3:59:46 PM EST |
| 60.00 | 0.00 | 2.00 | 0.73 | 0.00 | 0.00% | 0 | 45 | 3.54 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 4/1/2025 3:59:46 PM EST |
| 65.00 | 0.00 | 1.50 | 0.61 | 0.00 | 0.00% | 0 | 23 | 3.73 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 4/1/2025 3:59:46 PM EST |
| 70.00 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 166 | 3.89 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 4/1/2025 3:59:46 PM EST |
| 75.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 2 | 4.62 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 4/1/2025 3:59:46 PM EST |
| 80.00 | 0.00 | 0.60 | 0.09 | 0.00 | 0.00% | 0 | 4 | 3.15 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 4/1/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 133 | 3.09 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/1/2025 3:59:46 PM EST |
| 15.00 | 0.00 | 1.35 | 1.10 | 0.00 | 0.00% | 0 | 8 | 2.82 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 4/1/2025 3:59:46 PM EST |
| 17.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 19 | 1.03 | -0.03 | 0.02 | -0.02 | 3/28/2025 | 4/1/2025 3:59:46 PM EST |
| 20.00 | 0.15 | 0.35 | 0.20 | -0.07 | -25.93% | 6 | 267 | 0.86 | -0.11 | 0.05 | -0.03 | 4/1/2025 | 4/1/2025 3:59:46 PM EST |
| 22.50 | 0.70 | 0.85 | 0.70 | 0.00 | 0.00% | 6 | 281 | 0.72 | -0.30 | 0.11 | -0.05 | 4/1/2025 | 4/1/2025 3:59:46 PM EST |
| 25.00 | 0.90 | 2.05 | 1.85 | 0.00 | 0.00% | 0 | 306 | 0.68 | -0.60 | 0.12 | -0.04 | 3/31/2025 | 4/1/2025 3:59:46 PM EST |
| 30.00 | 6.00 | 7.00 | 7.10 | 0.00 | 0.00% | 0 | 239 | 0.88 | -0.95 | 0.03 | -0.01 | 3/31/2025 | 4/1/2025 3:59:46 PM EST |
| 35.00 | 9.10 | 13.20 | 8.84 | 0.00 | 0.00% | 0 | 11 | 1.28 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 4/1/2025 3:59:46 PM EST |
| 40.00 | 16.00 | 16.40 | 16.60 | 0.00 | 0.00% | 0 | 67 | 1.74 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 4/1/2025 3:59:46 PM EST |
| 45.00 | 19.10 | 23.20 | 21.60 | 0.00 | 0.00% | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 4/1/2025 3:59:46 PM EST |
| 50.00 | 24.30 | 27.40 | 23.18 | 0.00 | 0.00% | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 12/3/2024 | 4/1/2025 3:59:46 PM EST |
| 55.00 | 29.10 | 33.00 | 30.98 | 0.00 | 0.00% | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 4/1/2025 3:59:46 PM EST |
| 60.00 | 34.10 | 38.10 | 14.61 | 0.00 | 0.00% | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 9/17/2024 | 4/1/2025 3:59:46 PM EST |
| 65.00 | 39.10 | 42.50 | 21.30 | 0.00 | 0.00% | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 9/9/2024 | 4/1/2025 3:59:46 PM EST |
| 70.00 | 44.80 | 48.20 | 44.97 | 0.00 | 0.00% | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 4/1/2025 3:59:46 PM EST |
| 75.00 | 49.10 | 53.10 | 50.03 | 0.00 | 0.00% | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 4/1/2025 3:59:46 PM EST |
| 80.00 | 54.10 | 58.10 | % | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:46 PM EST |