Options Chain for AMPHASTAR PHARMACEUTICALS INC COM (AMPH) - $40.91 as of 4/24/2024 6:34:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.00 | 23.50 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 22.50 | 16.30 | 21.00 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 25.00 | 14.10 | 18.50 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 30.00 | 9.40 | 13.50 | 10.40 | 0.00 | 0.00% | 0 | 1 | 1.99 | 0.97 | 0.02 | -0.01 | 4/18/2024 | 4/24/2024 4:00:03 PM EST |
| 35.00 | 5.30 | 9.00 | % | 0 | 0 | 1.53 | 0.81 | 0.04 | -0.04 | 4/24/2024 4:00:03 PM EST | |||
| 40.00 | 1.90 | 4.90 | 3.66 | +0.86 | +30.72% | 2 | 18 | 0.75 | 0.57 | 0.05 | -0.06 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 45.00 | 0.40 | 1.20 | 0.82 | -0.18 | -18.00% | 3 | 139 | 0.54 | 0.33 | 0.05 | -0.06 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 50.00 | 0.10 | 0.45 | 0.30 | +0.03 | +11.12% | 16 | 59 | 0.59 | 0.15 | 0.03 | -0.04 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 55.00 | 0.10 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.76 | 0.06 | 0.02 | -0.02 | 4/22/2024 | 4/24/2024 4:00:03 PM EST |
| 60.00 | 0.00 | 5.00 | 0.30 | 0.00 | 0.00% | 0 | 2 | 2.52 | 0.02 | 0.01 | -0.01 | 4/16/2024 | 4/24/2024 4:00:03 PM EST |
| 65.00 | 0.00 | 0.30 | % | 0 | 0 | 1.14 | 0.01 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 5.00 | % | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 22.50 | 0.00 | 5.00 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 25.00 | 0.00 | 5.00 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 30.00 | 0.00 | 5.00 | % | 0 | 0 | 2.72 | -0.03 | 0.02 | -0.01 | 4/24/2024 4:00:03 PM EST | |||
| 35.00 | 0.10 | 1.95 | 0.62 | 0.00 | 0.00% | 0 | 23 | 0.75 | -0.19 | 0.04 | -0.04 | 4/22/2024 | 4/24/2024 4:00:03 PM EST |
| 40.00 | 1.15 | 4.50 | 2.00 | -0.10 | -4.77% | 1 | 145 | 0.78 | -0.43 | 0.05 | -0.06 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 45.00 | 4.00 | 7.00 | 5.80 | 0.00 | 0.00% | 0 | 36 | 1.05 | -0.67 | 0.05 | -0.06 | 4/17/2024 | 4/24/2024 4:00:03 PM EST |
| 50.00 | 8.20 | 11.50 | 8.88 | 0.00 | 0.00% | 0 | 11 | 1.26 | -0.85 | 0.03 | -0.04 | 4/3/2024 | 4/24/2024 4:00:03 PM EST |
| 55.00 | 12.10 | 16.30 | % | 0 | 0 | 1.46 | -0.94 | 0.02 | -0.02 | 4/24/2024 4:00:03 PM EST | |||
| 60.00 | 17.10 | 21.50 | % | 0 | 0 | 1.75 | -0.98 | 0.01 | -0.01 | 4/24/2024 4:00:03 PM EST | |||
| 65.00 | 22.00 | 26.50 | % | 0 | 0 | 1.95 | -0.99 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST |