Options Chain for AMPHASTAR PHARMACEUTICALS INC COM (AMPH) - $39.14 as of 12/20/2024 8:13:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.30 | 22.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:04 PM EST | |||
| 22.50 | 15.50 | 19.50 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:04 PM EST | |||
| 25.00 | 12.70 | 17.00 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:04 PM EST | |||
| 30.00 | 8.00 | 12.00 | % | 0 | 0 | 1.55 | 0.98 | 0.01 | -0.03 | 12/20/2024 4:00:04 PM EST | |||
| 35.00 | 3.50 | 7.00 | 5.70 | 0.00 | 0.00% | 0 | 0 | 1.00 | 0.85 | 0.04 | -0.04 | 12/18/2024 | 12/20/2024 4:00:04 PM EST |
| 40.00 | 0.30 | 4.70 | 1.45 | -0.85 | -36.96% | 10 | 10 | 0.59 | 0.52 | 0.07 | -0.05 | 12/20/2024 | 12/20/2024 4:00:04 PM EST |
| 45.00 | 0.00 | 0.65 | 0.45 | % | 1 | 0 | 0.37 | 0.22 | 0.05 | -0.04 | 12/20/2024 | 12/20/2024 4:00:04 PM EST | |
| 50.00 | 0.05 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.52 | 0.06 | 0.02 | -0.01 | 12/16/2024 | 12/20/2024 4:00:04 PM EST |
| 55.00 | 0.00 | 5.00 | % | 0 | 0 | 2.14 | 0.01 | 0.01 | 0.00 | 12/20/2024 4:00:04 PM EST | |||
| 60.00 | 0.00 | 5.00 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:04 PM EST | |||
| 65.00 | 0.00 | 5.00 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:04 PM EST | |||
| 70.00 | 0.00 | 5.00 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:04 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 | 4.19 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:04 PM EST | |||
| 22.50 | 0.00 | 5.00 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:04 PM EST | |||
| 25.00 | 0.00 | 5.00 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:04 PM EST | |||
| 30.00 | 0.00 | 5.00 | % | 0 | 0 | 2.45 | -0.02 | 0.01 | -0.03 | 12/20/2024 4:00:04 PM EST | |||
| 35.00 | 0.00 | 5.00 | % | 0 | 0 | 1.78 | -0.15 | 0.04 | -0.04 | 12/20/2024 4:00:04 PM EST | |||
| 40.00 | 0.55 | 5.00 | 0.50 | 0.00 | 0.00% | 0 | 3 | 1.15 | -0.48 | 0.07 | -0.05 | 11/18/2024 | 12/20/2024 4:00:04 PM EST |
| 45.00 | 3.70 | 7.70 | 3.38 | 0.00 | 0.00% | 0 | 1 | 1.03 | -0.78 | 0.05 | -0.04 | 12/16/2024 | 12/20/2024 4:00:04 PM EST |
| 50.00 | 8.60 | 13.00 | % | 0 | 0 | 1.42 | -0.94 | 0.02 | -0.01 | 12/20/2024 4:00:04 PM EST | |||
| 55.00 | 13.50 | 18.40 | % | 0 | 0 | 1.67 | -0.99 | 0.01 | 0.00 | 12/20/2024 4:00:04 PM EST | |||
| 60.00 | 18.50 | 23.30 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:04 PM EST | |||
| 65.00 | 23.50 | 28.40 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:04 PM EST | |||
| 70.00 | 28.50 | 33.40 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:04 PM EST |