Options Chain for AMPLIFY ENERGY CORP NEW COM (AMPY) - $7.33 as of 4/24/2024 8:13:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.10 | 8.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 2.00 | 4.10 | 6.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 3.00 | 3.10 | 4.70 | % | 0 | 0 | 7.11 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 4.00 | 3.10 | 5.30 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 5.00 | 1.35 | 4.00 | 2.23 | 0.00 | 0.00% | 0 | 2 | 1.80 | 1.00 | 0.01 | 0.00 | 4/22/2024 | 4/24/2024 3:59:57 PM EST |
| 6.00 | 0.30 | 1.70 | 1.40 | +0.15 | +12.00% | 157 | 159 | 1.38 | 0.93 | 0.12 | 0.00 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 7.00 | 0.55 | 0.85 | 0.65 | 0.00 | 0.00% | 0 | 1,243 | 0.73 | 0.65 | 0.35 | -0.01 | 4/23/2024 | 4/24/2024 3:59:57 PM EST |
| 8.00 | 0.05 | 0.20 | 0.10 | -0.07 | -41.18% | 53 | 766 | 0.47 | 0.29 | 0.34 | -0.01 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.60 | 0.08 | 0.15 | 0.00 | 4/22/2024 | 4/24/2024 3:59:57 PM EST |
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | 0.01 | 0.04 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.33 | 0.00 | 0.01 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 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 | 4/24/2024 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 7.15 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.05 | 0.00 | 0.01 | 0.00 | 3/15/2024 | 4/24/2024 3:59:57 PM EST |
| 6.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 61 | 0.78 | -0.07 | 0.12 | 0.00 | 4/18/2024 | 4/24/2024 3:59:57 PM EST |
| 7.00 | 0.15 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 53 | 0.51 | -0.35 | 0.35 | -0.01 | 4/23/2024 | 4/24/2024 3:59:57 PM EST |
| 8.00 | 0.70 | 0.85 | 0.70 | 0.00 | 0.00% | 0 | 25 | 2.12 | -0.71 | 0.34 | -0.01 | 4/22/2024 | 4/24/2024 3:59:57 PM EST |
| 9.00 | 0.90 | 2.95 | % | 0 | 0 | 2.33 | -0.92 | 0.15 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 10.00 | 2.40 | 4.00 | % | 0 | 0 | 1.40 | -0.99 | 0.04 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 11.00 | 2.80 | 5.00 | % | 0 | 0 | 1.73 | -1.00 | 0.01 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 12.00 | 4.10 | 5.10 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST |