Options Chain for AMN HEALTHCARE SVCS INC COM (AMN) - $25.25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 5.40 | 8.10 | 8.30 | +0.60 | +7.80% | 3 | 3 | 1.25 | 0.96 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 20.00 | 3.90 | 7.00 | % | 0 | 0 | 1.31 | 0.87 | 0.04 | -0.02 | 11/20/2024 3:59:20 PM EST | |||
| 22.50 | 3.20 | 3.60 | 4.60 | 0.00 | 0.00% | 0 | 14 | 0.72 | 0.73 | 0.07 | -0.03 | 11/18/2024 | 11/20/2024 3:59:20 PM EST |
| 25.00 | 1.75 | 1.95 | 1.80 | 0.00 | 0.00% | 7 | 469 | 0.66 | 0.53 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 30.00 | 0.40 | 0.45 | 0.46 | -0.01 | -2.13% | 24 | 318 | 0.65 | 0.20 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 35.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 76 | 0.70 | 0.05 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:20 PM EST |
| 40.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 81 | 0.84 | 0.01 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:20 PM EST |
| 45.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 43 | 1.62 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:20 PM EST |
| 50.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 210 | 1.64 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:20 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 4 | 283 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 122 | 1.32 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:20 PM EST |
| 65.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 65 | 2.24 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:20 PM EST |
| 70.00 | 0.00 | 1.00 | 0.12 | 0.00 | 0.00% | 0 | 64 | 2.52 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:20 PM EST |
| 75.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 25 | 2.46 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:20 PM EST |
| 80.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 70 | 1.67 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:20 PM EST |
| 85.00 | 0.00 | 0.75 | 1.85 | 0.00 | 0.00% | 0 | 39 | 2.65 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 11/20/2024 3:59:20 PM EST |
| 90.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 48 | 1.81 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:20 PM EST |
| 95.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 44 | 2.81 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:20 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 58 | 1.93 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:20 PM EST |
| 105.00 | 0.00 | 0.75 | 1.75 | 0.00 | 0.00% | 0 | 55 | 2.96 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 11/20/2024 3:59:20 PM EST |
| 110.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 37 | 3.02 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:20 PM EST |
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.10 | 1.20 | 0.10 | % | 1 | 0 | 0.83 | -0.04 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:20 PM EST | |
| 20.00 | 0.30 | 0.45 | 0.32 | +0.02 | +6.67% | 1 | 163 | 0.75 | -0.13 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 22.50 | 0.80 | 1.00 | 0.86 | +0.02 | +2.39% | 10 | 130 | 0.69 | -0.27 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 25.00 | 1.75 | 2.05 | 1.85 | -0.10 | -5.13% | 13 | 281 | 0.66 | -0.47 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 30.00 | 5.20 | 6.00 | 5.10 | 0.00 | 0.00% | 0 | 117 | 0.82 | -0.80 | 0.06 | -0.02 | 11/19/2024 | 11/20/2024 3:59:20 PM EST |
| 35.00 | 8.60 | 10.90 | 10.90 | 0.00 | 0.00% | 0 | 79 | 1.32 | -0.95 | 0.02 | -0.01 | 11/14/2024 | 11/20/2024 3:59:20 PM EST |
| 40.00 | 14.80 | 16.80 | 15.20 | -1.00 | -6.18% | 15 | 74 | 1.79 | -0.99 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 45.00 | 18.30 | 22.00 | 21.00 | 0.00 | 0.00% | 0 | 12 | 2.25 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:20 PM EST |
| 50.00 | 22.90 | 27.50 | 21.12 | 0.00 | 0.00% | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:20 PM EST |
| 55.00 | 28.20 | 32.50 | 26.10 | 0.00 | 0.00% | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:20 PM EST |
| 60.00 | 32.90 | 37.50 | 31.31 | 0.00 | 0.00% | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:20 PM EST |
| 65.00 | 38.00 | 42.50 | 6.80 | 0.00 | 0.00% | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 11/20/2024 3:59:20 PM EST |
| 70.00 | 42.90 | 47.50 | 18.50 | 0.00 | 0.00% | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 8/19/2024 | 11/20/2024 3:59:20 PM EST |
| 75.00 | 48.20 | 52.50 | 19.00 | 0.00 | 0.00% | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 8/9/2024 | 11/20/2024 3:59:20 PM EST |
| 80.00 | 52.90 | 57.50 | 28.20 | 0.00 | 0.00% | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 8/19/2024 | 11/20/2024 3:59:20 PM EST |
| 85.00 | 58.00 | 62.50 | % | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 90.00 | 62.90 | 67.50 | 33.00 | 0.00 | 0.00% | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 2/22/2024 | 11/20/2024 3:59:20 PM EST |
| 95.00 | 68.00 | 72.50 | 21.36 | 0.00 | 0.00% | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 1/23/2024 | 11/20/2024 3:59:20 PM EST |
| 100.00 | 73.00 | 77.50 | % | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 105.00 | 78.10 | 82.50 | % | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 110.00 | 82.90 | 86.70 | % | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 115.00 | 87.90 | 92.50 | % | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST |