Options Chain for AMPLIFY ENERGY CORP NEW COM (AMPY) - $6.56 as of 11/20/2024 7:44:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.00 | 6.20 | % | 0 | 0 | 9.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 2.00 | 4.00 | 5.20 | % | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 3.00 | 3.50 | 3.80 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 4.00 | 2.50 | 2.75 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 5.00 | 1.60 | 1.75 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:05 PM EST |
| 6.00 | 0.65 | 0.80 | 0.87 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.85 | 0.36 | 0.00 | 11/11/2024 | 11/20/2024 4:00:05 PM EST |
| 7.00 | 0.10 | 0.15 | 0.15 | -0.02 | -11.77% | 5 | 1,019 | 0.35 | 0.31 | 0.53 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 8.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 476 | 0.51 | 0.03 | 0.11 | 0.00 | 11/14/2024 | 11/20/2024 4:00:05 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.15 | 0.36 | 0.00 | 11/13/2024 | 11/20/2024 4:00:05 PM EST |
| 7.00 | 0.40 | 0.55 | % | 0 | 0 | 0.32 | -0.69 | 0.53 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 8.00 | 1.30 | 1.50 | % | 0 | 0 | 0.58 | -0.97 | 0.11 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 9.00 | 2.30 | 2.45 | % | 0 | 0 | 0.82 | -1.00 | 0.01 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 10.00 | 3.30 | 3.50 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 11.00 | 4.30 | 4.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 12.00 | 5.30 | 5.50 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 13.00 | 6.30 | 6.50 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST |