Options Chain for AMN HEALTHCARE SVCS INC COM (AMN) - $57.12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.00 | 29.40 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:38 PM EST | |||
| 35.00 | 20.10 | 24.20 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:38 PM EST | |||
| 40.00 | 15.00 | 19.40 | % | 0 | 0 | 1.75 | 0.99 | 0.00 | -0.02 | 4/26/2024 3:59:38 PM EST | |||
| 45.00 | 10.10 | 14.50 | % | 0 | 0 | 1.37 | 0.93 | 0.01 | -0.04 | 4/26/2024 3:59:38 PM EST | |||
| 50.00 | 7.70 | 8.80 | 7.84 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.82 | 0.03 | -0.06 | 4/19/2024 | 4/26/2024 3:59:38 PM EST |
| 55.00 | 4.50 | 4.80 | 4.30 | +0.30 | +7.50% | 3 | 89 | 0.63 | 0.64 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 60.00 | 2.10 | 2.30 | 2.01 | -0.09 | -4.29% | 105 | 245 | 0.60 | 0.40 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 65.00 | 0.75 | 1.00 | 0.70 | -0.10 | -12.50% | 7 | 158 | 0.59 | 0.21 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 70.00 | 0.20 | 2.25 | 0.30 | 0.00 | 0.00% | 4 | 116 | 0.69 | 0.09 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 35 | 0.78 | 0.03 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 3:59:38 PM EST |
| 80.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 3 | 1.06 | 0.01 | 0.00 | -0.01 | 3/22/2024 | 4/26/2024 3:59:38 PM EST |
| 85.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:38 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 3 | 1.97 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:38 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:38 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 47 | 1.23 | -0.01 | 0.00 | -0.02 | 4/19/2024 | 4/26/2024 3:59:38 PM EST |
| 45.00 | 0.25 | 0.45 | 0.37 | -1.78 | -82.80% | 5 | 66 | 0.73 | -0.07 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 50.00 | 0.20 | 1.05 | 1.00 | -0.40 | -28.58% | 38 | 210 | 0.57 | -0.18 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 55.00 | 2.25 | 2.45 | 2.50 | -0.45 | -15.26% | 5 | 63 | 0.63 | -0.36 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 60.00 | 4.70 | 5.10 | 5.79 | 0.00 | 0.00% | 0 | 47 | 0.60 | -0.60 | 0.05 | -0.08 | 4/22/2024 | 4/26/2024 3:59:38 PM EST |
| 65.00 | 8.40 | 10.10 | 9.50 | 0.00 | 0.00% | 0 | 5 | 0.73 | -0.79 | 0.04 | -0.06 | 4/25/2024 | 4/26/2024 3:59:38 PM EST |
| 70.00 | 11.10 | 15.20 | % | 0 | 0 | 1.18 | -0.91 | 0.02 | -0.03 | 4/26/2024 3:59:38 PM EST | |||
| 75.00 | 16.30 | 19.80 | % | 0 | 0 | 1.29 | -0.97 | 0.01 | -0.01 | 4/26/2024 3:59:38 PM EST | |||
| 80.00 | 21.60 | 25.00 | % | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:38 PM EST | |||
| 85.00 | 25.70 | 30.50 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 90.00 | 31.40 | 35.50 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 95.00 | 35.80 | 40.50 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST |