Options Chain for A-MARK PRECIOUS METALS INC COM (AMRK) - $40.12 as of 4/26/2024 8:53:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 23.50 | 27.50 | % | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 17.50 | 21.20 | 25.00 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 20.00 | 18.60 | 22.50 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 22.50 | 16.30 | 20.00 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 25.00 | 14.50 | 17.50 | 13.02 | 0.00 | 0.00% | 0 | 1 | 2.43 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:49 PM EST |
| 30.00 | 9.60 | 12.50 | 9.50 | +0.23 | +2.49% | 15 | 62 | 1.56 | 0.97 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 35.00 | 3.60 | 6.00 | 5.30 | +0.20 | +3.93% | 55 | 226 | 0.65 | 0.83 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 40.00 | 2.55 | 2.95 | 2.40 | +0.20 | +9.10% | 116 | 2,121 | 0.68 | 0.55 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 45.00 | 0.85 | 1.25 | 0.90 | 0.00 | 0.00% | 22 | 459 | 0.69 | 0.28 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 50.00 | 0.30 | 0.45 | 0.40 | +0.05 | +14.29% | 2 | 359 | 0.71 | 0.12 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 55.00 | 0.15 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 13 | 0.83 | 0.05 | 0.01 | -0.02 | 4/22/2024 | 4/26/2024 3:59:49 PM EST |
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 1.57 | 0.01 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 17.50 | 0.00 | 1.00 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 20.00 | 0.00 | 1.00 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 22.50 | 0.00 | 1.00 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,412 | 0.96 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:49 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | -0.25 | -71.43% | 11 | 436 | 0.69 | -0.03 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 35.00 | 0.60 | 0.70 | 0.65 | -0.30 | -31.58% | 139 | 1,780 | 0.68 | -0.17 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 40.00 | 2.40 | 2.70 | 2.45 | -0.65 | -20.97% | 6 | 2,662 | 0.70 | -0.45 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 45.00 | 5.50 | 6.00 | 6.00 | +0.95 | +18.82% | 1 | 200 | 0.68 | -0.72 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 50.00 | 9.70 | 11.60 | % | 0 | 0 | 0.84 | -0.88 | 0.03 | -0.03 | 4/26/2024 3:59:49 PM EST | |||
| 55.00 | 14.30 | 17.00 | % | 0 | 0 | 1.21 | -0.95 | 0.01 | -0.02 | 4/26/2024 3:59:49 PM EST | |||
| 60.00 | 19.20 | 22.00 | % | 0 | 0 | 1.93 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST |