Options Chain for AMERIPRISE FINL INC COM (AMP) - $430.17 as of 9/6/2024 8:13:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 238.50 | 243.00 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:49 PM EST | |||
| 195.00 | 233.50 | 238.00 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:49 PM EST | |||
| 200.00 | 228.50 | 233.00 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:49 PM EST | |||
| 210.00 | 218.50 | 223.00 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.05 | 9/6/2024 3:59:49 PM EST | |||
| 220.00 | 208.50 | 213.20 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.05 | 9/6/2024 3:59:49 PM EST | |||
| 230.00 | 198.80 | 203.00 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.05 | 9/6/2024 3:59:49 PM EST | |||
| 240.00 | 188.60 | 193.30 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.05 | 9/6/2024 3:59:49 PM EST | |||
| 250.00 | 178.80 | 183.30 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.05 | 9/6/2024 3:59:49 PM EST | |||
| 260.00 | 168.70 | 173.30 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.06 | 9/6/2024 3:59:49 PM EST | |||
| 270.00 | 158.70 | 163.30 | 149.69 | 0.00 | 0.00% | 0 | 12 | 1.45 | 1.00 | 0.00 | -0.06 | 5/2/2024 | 9/6/2024 3:59:49 PM EST |
| 280.00 | 148.70 | 153.40 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.06 | 9/6/2024 3:59:49 PM EST | |||
| 290.00 | 139.40 | 143.40 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.06 | 9/6/2024 3:59:49 PM EST | |||
| 300.00 | 128.80 | 133.40 | 141.62 | 0.00 | 0.00% | 0 | 1 | 1.17 | 1.00 | 0.00 | -0.07 | 7/26/2024 | 9/6/2024 3:59:49 PM EST |
| 310.00 | 118.80 | 123.50 | 117.17 | 0.00 | 0.00% | 0 | 1 | 1.07 | 1.00 | 0.00 | -0.07 | 3/7/2024 | 9/6/2024 3:59:49 PM EST |
| 320.00 | 108.90 | 113.50 | 110.60 | 0.00 | 0.00% | 0 | 2 | 1.01 | 1.00 | 0.00 | -0.07 | 7/25/2024 | 9/6/2024 3:59:49 PM EST |
| 330.00 | 100.10 | 103.50 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.07 | 9/6/2024 3:59:49 PM EST | |||
| 340.00 | 89.20 | 93.50 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.07 | 9/6/2024 3:59:49 PM EST | |||
| 350.00 | 80.40 | 83.50 | 88.40 | 0.00 | 0.00% | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.08 | 7/25/2024 | 9/6/2024 3:59:49 PM EST |
| 360.00 | 70.70 | 73.70 | 62.29 | 0.00 | 0.00% | 0 | 1 | 0.70 | 1.00 | 0.00 | -0.08 | 5/2/2024 | 9/6/2024 3:59:49 PM EST |
| 370.00 | 60.70 | 63.80 | 38.00 | 0.00 | 0.00% | 0 | 1 | 0.61 | 1.00 | 0.00 | -0.08 | 8/2/2024 | 9/6/2024 3:59:49 PM EST |
| 380.00 | 51.00 | 54.00 | 26.59 | 0.00 | 0.00% | 0 | 12 | 0.54 | 0.99 | 0.00 | -0.10 | 8/5/2024 | 9/6/2024 3:59:49 PM EST |
| 390.00 | 40.70 | 44.30 | 17.28 | 0.00 | 0.00% | 0 | 20 | 0.48 | 0.98 | 0.00 | -0.12 | 8/5/2024 | 9/6/2024 3:59:49 PM EST |
| 400.00 | 31.80 | 34.70 | 44.45 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.94 | 0.01 | -0.17 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 410.00 | 21.90 | 25.30 | 34.89 | 0.00 | 0.00% | 0 | 29 | 0.28 | 0.86 | 0.01 | -0.25 | 8/27/2024 | 9/6/2024 3:59:49 PM EST |
| 420.00 | 14.60 | 16.60 | 14.39 | -11.57 | -44.57% | 10 | 44 | 0.25 | 0.73 | 0.02 | -0.30 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 430.00 | 7.80 | 8.70 | 6.97 | -8.43 | -54.74% | 8 | 104 | 0.22 | 0.55 | 0.02 | -0.31 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 440.00 | 3.20 | 4.10 | 10.10 | 0.00 | 0.00% | 0 | 1,024 | 0.20 | 0.33 | 0.02 | -0.25 | 8/29/2024 | 9/6/2024 3:59:49 PM EST |
| 450.00 | 1.05 | 2.00 | 1.50 | -1.80 | -54.55% | 1 | 250 | 0.21 | 0.14 | 0.01 | -0.15 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 460.00 | 0.25 | 1.80 | 2.00 | 0.00 | 0.00% | 0 | 88 | 0.21 | 0.05 | 0.01 | -0.06 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 470.00 | 0.00 | 2.30 | 0.57 | 0.00 | 0.00% | 0 | 50 | 0.29 | 0.01 | 0.00 | -0.02 | 8/27/2024 | 9/6/2024 3:59:49 PM EST |
| 480.00 | 0.00 | 1.60 | 0.44 | 0.00 | 0.00% | 0 | 31 | 0.41 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 490.00 | 0.00 | 2.20 | 0.38 | 0.00 | 0.00% | 0 | 23 | 0.51 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 500.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 41 | 0.44 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:49 PM EST |
| 510.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 13 | 0.49 | 0.00 | 0.00 | 0.00 | 6/26/2024 | 9/6/2024 3:59:49 PM EST |
| 520.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.53 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 530.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 540.00 | 0.00 | 0.95 | 1.30 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 9/6/2024 3:59:49 PM EST |
| 550.00 | 0.00 | 0.95 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 560.00 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 570.00 | 0.00 | 0.95 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 580.00 | 0.00 | 0.95 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:49 PM EST |
| 590.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:49 PM EST |
| 600.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.61 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:49 PM EST |
| 610.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 620.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.71 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:49 PM EST |
| 630.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 10 | 0.74 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:49 PM EST |
| 640.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:49 PM EST |
| 660.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.82 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 0.95 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | -0.04 | 9/6/2024 3:59:49 PM EST | |||
| 195.00 | 0.00 | 0.95 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | -0.04 | 9/6/2024 3:59:49 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.97 | 0.00 | 0.00 | -0.04 | 8/6/2024 | 9/6/2024 3:59:49 PM EST |
| 210.00 | 0.00 | 0.95 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | -0.05 | 9/6/2024 3:59:49 PM EST | |||
| 220.00 | 0.00 | 0.95 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.05 | 9/6/2024 3:59:49 PM EST | |||
| 230.00 | 0.00 | 0.95 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | -0.05 | 9/6/2024 3:59:49 PM EST | |||
| 240.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.55 | 0.00 | 0.00 | -0.05 | 8/14/2024 | 9/6/2024 3:59:49 PM EST |
| 250.00 | 0.00 | 0.40 | 0.07 | 0.00 | 0.00% | 0 | 25 | 1.28 | 0.00 | 0.00 | -0.05 | 8/14/2024 | 9/6/2024 3:59:49 PM EST |
| 260.00 | 0.00 | 0.95 | 1.05 | 0.00 | 0.00% | 0 | 2 | 1.36 | 0.00 | 0.00 | -0.06 | 8/5/2024 | 9/6/2024 3:59:49 PM EST |
| 270.00 | 0.00 | 2.15 | 1.39 | 0.00 | 0.00% | 0 | 2 | 1.48 | 0.00 | 0.00 | -0.06 | 2/15/2024 | 9/6/2024 3:59:49 PM EST |
| 280.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.00 | 0.00 | -0.06 | 8/20/2024 | 9/6/2024 3:59:49 PM EST |
| 290.00 | 0.00 | 2.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.06 | 9/6/2024 3:59:49 PM EST | |||
| 300.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.00 | 0.00 | -0.07 | 8/19/2024 | 9/6/2024 3:59:49 PM EST |
| 310.00 | 0.00 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | -0.07 | 7/15/2024 | 9/6/2024 3:59:49 PM EST |
| 320.00 | 0.00 | 0.85 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | -0.07 | 8/6/2024 | 9/6/2024 3:59:49 PM EST |
| 330.00 | 0.00 | 2.25 | 6.40 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | -0.07 | 1/29/2024 | 9/6/2024 3:59:49 PM EST |
| 340.00 | 0.00 | 2.30 | 0.22 | 0.00 | 0.00% | 0 | 4 | 0.87 | 0.00 | 0.00 | -0.07 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 350.00 | 0.05 | 2.35 | 2.95 | 0.00 | 0.00% | 0 | 11 | 0.60 | 0.00 | 0.00 | -0.08 | 8/2/2024 | 9/6/2024 3:59:49 PM EST |
| 360.00 | 0.10 | 2.40 | 3.70 | 0.00 | 0.00% | 0 | 754 | 0.55 | 0.00 | 0.00 | -0.08 | 8/2/2024 | 9/6/2024 3:59:49 PM EST |
| 370.00 | 0.20 | 2.50 | 8.75 | 0.00 | 0.00% | 0 | 8 | 0.51 | 0.00 | 0.00 | -0.08 | 8/5/2024 | 9/6/2024 3:59:49 PM EST |
| 380.00 | 0.30 | 1.75 | 0.40 | 0.00 | 0.00% | 0 | 27 | 0.42 | -0.01 | 0.00 | -0.10 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 390.00 | 0.40 | 3.10 | 6.20 | 0.00 | 0.00% | 0 | 344 | 0.40 | -0.02 | 0.00 | -0.12 | 8/12/2024 | 9/6/2024 3:59:49 PM EST |
| 400.00 | 0.70 | 3.40 | 0.92 | 0.00 | 0.00% | 0 | 71 | 0.35 | -0.06 | 0.01 | -0.17 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 410.00 | 1.45 | 2.60 | 0.98 | 0.00 | 0.00% | 0 | 36 | 0.27 | -0.14 | 0.01 | -0.25 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 420.00 | 3.40 | 4.20 | 5.13 | +3.53 | +220.63% | 1 | 48 | 0.25 | -0.27 | 0.02 | -0.30 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 430.00 | 6.50 | 7.40 | 8.85 | +4.50 | +103.45% | 1 | 494 | 0.22 | -0.45 | 0.02 | -0.31 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 440.00 | 12.10 | 12.90 | 6.50 | 0.00 | 0.00% | 0 | 114 | 0.22 | -0.67 | 0.02 | -0.25 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 450.00 | 18.40 | 21.80 | 14.30 | +6.10 | +74.39% | 12 | 52 | 0.26 | -0.86 | 0.01 | -0.15 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 460.00 | 27.60 | 30.40 | 19.30 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.95 | 0.01 | -0.06 | 8/27/2024 | 9/6/2024 3:59:49 PM EST |
| 470.00 | 37.50 | 41.20 | % | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 480.00 | 47.00 | 51.20 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 490.00 | 57.50 | 61.30 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 500.00 | 67.40 | 71.90 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 510.00 | 77.20 | 81.70 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 520.00 | 87.50 | 91.70 | 83.80 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:49 PM EST |
| 530.00 | 97.20 | 101.60 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 540.00 | 107.20 | 111.70 | 93.30 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 550.00 | 117.20 | 121.80 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 560.00 | 127.20 | 131.80 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 570.00 | 137.20 | 141.70 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 580.00 | 147.20 | 151.90 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 590.00 | 157.30 | 161.90 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 600.00 | 167.20 | 171.90 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 610.00 | 177.20 | 181.60 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 620.00 | 187.20 | 191.90 | 205.00 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 9/6/2024 3:59:49 PM EST |
| 630.00 | 197.40 | 201.90 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 640.00 | 207.20 | 211.40 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 660.00 | 227.30 | 231.80 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |