Options Chain for AMERICAN SUPERCONDUCTOR CORP SHS NEW (AMSC) - $31.75 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.70 | 18.50 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 16.00 | 13.30 | 17.50 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 17.00 | 12.40 | 16.50 | 9.00 | 0.00 | 0.00% | 0 | 1 | 2.68 | 0.99 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:57 PM EST |
| 18.00 | 12.60 | 15.30 | 10.70 | 0.00 | 0.00% | 0 | 1 | 2.49 | 0.99 | 0.00 | -0.01 | 11/1/2024 | 11/20/2024 3:59:57 PM EST |
| 19.00 | 11.70 | 13.90 | 10.10 | 0.00 | 0.00% | 0 | 0 | 2.11 | 0.98 | 0.01 | -0.01 | 11/1/2024 | 11/20/2024 3:59:57 PM EST |
| 20.00 | 10.60 | 13.30 | 12.49 | 0.00 | 0.00% | 0 | 33 | 2.15 | 0.97 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 21.00 | 9.70 | 11.80 | 4.50 | 0.00 | 0.00% | 0 | 15 | 1.85 | 0.96 | 0.01 | -0.01 | 10/30/2024 | 11/20/2024 3:59:57 PM EST |
| 22.00 | 9.10 | 10.00 | 9.80 | 0.00 | 0.00% | 0 | 5 | 1.26 | 0.94 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 23.00 | 8.00 | 10.40 | 9.85 | 0.00 | 0.00% | 0 | 14 | 1.73 | 0.91 | 0.02 | -0.02 | 11/8/2024 | 11/20/2024 3:59:57 PM EST |
| 24.00 | 6.90 | 9.60 | 13.00 | 0.00 | 0.00% | 0 | 20 | 1.22 | 0.88 | 0.03 | -0.03 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 25.00 | 5.60 | 8.70 | 7.50 | 0.00 | 0.00% | 0 | 100 | 0.94 | 0.85 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 26.00 | 5.40 | 6.90 | 11.29 | 0.00 | 0.00% | 0 | 74 | 0.81 | 0.81 | 0.04 | -0.04 | 11/12/2024 | 11/20/2024 3:59:57 PM EST |
| 27.00 | 5.30 | 5.70 | 5.55 | 0.00 | 0.00% | 0 | 44 | 1.17 | 0.76 | 0.04 | -0.04 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 28.00 | 3.30 | 5.00 | 5.10 | +0.10 | +2.00% | 1 | 46 | 0.62 | 0.72 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 29.00 | 2.75 | 4.40 | 4.70 | 0.00 | 0.00% | 0 | 36 | 0.65 | 0.67 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 30.00 | 3.60 | 3.90 | 3.70 | 0.00 | 0.00% | 3 | 206 | 0.87 | 0.62 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 31.00 | 3.10 | 3.50 | 3.44 | +0.04 | +1.18% | 18 | 561 | 0.88 | 0.57 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 32.00 | 2.75 | 3.10 | 2.95 | 0.00 | 0.00% | 5 | 127 | 0.90 | 0.52 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 33.00 | 2.40 | 2.60 | 2.80 | +0.25 | +9.81% | 17 | 52 | 0.89 | 0.47 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 34.00 | 2.05 | 2.30 | 2.02 | -0.23 | -10.23% | 2 | 66 | 0.90 | 0.42 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 35.00 | 1.75 | 2.05 | 1.73 | -0.24 | -12.19% | 30 | 1,134 | 0.91 | 0.38 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 36.00 | 1.50 | 1.80 | 1.46 | -0.05 | -3.32% | 12 | 99 | 0.91 | 0.34 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 37.00 | 1.30 | 1.60 | 1.46 | -0.09 | -5.81% | 1 | 44 | 0.93 | 0.30 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 38.00 | 1.10 | 1.25 | 1.15 | -0.08 | -6.51% | 2 | 70 | 0.90 | 0.27 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 39.00 | 0.95 | 1.20 | 0.90 | -0.16 | -15.10% | 9 | 28 | 0.93 | 0.24 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 40.00 | 0.85 | 1.05 | 0.85 | -0.10 | -10.53% | 55 | 1,339 | 0.91 | 0.22 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 41.00 | 0.70 | 0.95 | 0.80 | -0.15 | -15.79% | 1 | 10 | 0.95 | 0.19 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 42.00 | 0.60 | 0.85 | 0.70 | -0.05 | -6.67% | 2 | 43 | 0.96 | 0.17 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 43.00 | 0.00 | 0.75 | 0.57 | 0.00 | 0.00% | 0 | 6 | 1.02 | 0.15 | 0.03 | -0.03 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 44.00 | 0.45 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 26 | 0.97 | 0.14 | 0.03 | -0.03 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 45.00 | 0.35 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 81 | 0.96 | 0.12 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 46.00 | 0.35 | 0.45 | 0.48 | 0.00 | 0.00% | 0 | 332 | 0.97 | 0.11 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 47.00 | 0.30 | 0.45 | 0.56 | 0.00 | 0.00% | 0 | 5 | 0.99 | 0.10 | 0.02 | -0.03 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 48.00 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 12 | 1.05 | 0.08 | 0.02 | -0.02 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 49.00 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 11 | 1.01 | 0.08 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 50.00 | 0.00 | 0.30 | 0.21 | -0.14 | -40.00% | 26 | 60 | 1.05 | 0.06 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 3 | 2.17 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:57 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 32 | 1.04 | -0.01 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 18.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 60 | 1.07 | -0.01 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 19.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 38 | 1.59 | -0.02 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 20.00 | 0.05 | 0.30 | 0.10 | -0.04 | -28.58% | 6 | 41 | 0.84 | -0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 26 | 1.11 | -0.04 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 22.00 | 0.20 | 0.30 | 0.26 | +0.02 | +8.34% | 12 | 39 | 0.89 | -0.06 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 23.00 | 0.30 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 41 | 0.87 | -0.09 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 24.00 | 0.45 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 43 | 0.87 | -0.12 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 25.00 | 0.65 | 0.75 | 0.75 | +0.10 | +15.39% | 7 | 102 | 0.87 | -0.15 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 26.00 | 0.90 | 1.00 | 1.02 | 0.00 | 0.00% | 0 | 72 | 0.88 | -0.19 | 0.04 | -0.04 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 27.00 | 1.15 | 1.35 | 1.23 | -0.02 | -1.60% | 1 | 107 | 0.88 | -0.24 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 28.00 | 1.50 | 1.70 | 1.70 | +0.20 | +13.34% | 29 | 78 | 0.88 | -0.28 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 29.00 | 1.90 | 2.10 | 1.80 | +0.07 | +4.05% | 1 | 128 | 0.88 | -0.33 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 30.00 | 2.35 | 2.60 | 2.65 | +0.44 | +19.91% | 8 | 166 | 0.89 | -0.38 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 31.00 | 2.90 | 3.20 | 2.95 | +0.15 | +5.36% | 1 | 61 | 0.91 | -0.43 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 32.00 | 3.40 | 3.70 | 3.70 | +0.40 | +12.13% | 7 | 79 | 0.89 | -0.48 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 33.00 | 4.00 | 4.40 | 4.31 | +0.11 | +2.62% | 3 | 56 | 0.90 | -0.53 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 34.00 | 4.70 | 5.00 | 4.60 | 0.00 | 0.00% | 0 | 13 | 0.90 | -0.58 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 35.00 | 5.40 | 5.70 | 5.50 | +0.10 | +1.86% | 3 | 48 | 0.90 | -0.62 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 36.00 | 5.00 | 8.10 | 6.20 | 0.00 | 0.00% | 0 | 14 | 1.16 | -0.66 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 37.00 | 6.90 | 9.20 | 8.40 | 0.00 | 0.00% | 0 | 5 | 1.23 | -0.70 | 0.04 | -0.05 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 38.00 | 7.70 | 10.00 | 8.00 | 0.00 | 0.00% | 0 | 2 | 1.22 | -0.73 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 39.00 | 8.10 | 11.00 | % | 0 | 0 | 1.21 | -0.76 | 0.04 | -0.04 | 11/20/2024 3:59:57 PM EST | |||
| 40.00 | 9.40 | 9.80 | 10.00 | +3.00 | +42.86% | 1 | 4 | 0.93 | -0.78 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 41.00 | 9.20 | 12.20 | % | 0 | 0 | 1.01 | -0.81 | 0.03 | -0.04 | 11/20/2024 3:59:57 PM EST | |||
| 42.00 | 9.20 | 13.50 | 11.90 | 0.00 | 0.00% | 0 | 0 | 1.40 | -0.83 | 0.03 | -0.04 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 43.00 | 11.00 | 14.80 | % | 0 | 0 | 1.21 | -0.85 | 0.03 | -0.03 | 11/20/2024 3:59:57 PM EST | |||
| 44.00 | 12.60 | 14.80 | % | 0 | 0 | 1.60 | -0.86 | 0.03 | -0.03 | 11/20/2024 3:59:57 PM EST | |||
| 45.00 | 13.60 | 15.50 | % | 0 | 0 | 1.52 | -0.88 | 0.02 | -0.03 | 11/20/2024 3:59:57 PM EST | |||
| 46.00 | 14.60 | 16.00 | % | 0 | 0 | 1.39 | -0.89 | 0.02 | -0.03 | 11/20/2024 3:59:57 PM EST | |||
| 47.00 | 15.70 | 18.00 | % | 0 | 0 | 1.79 | -0.90 | 0.02 | -0.03 | 11/20/2024 3:59:57 PM EST | |||
| 48.00 | 16.50 | 17.50 | 17.30 | 0.00 | 0.00% | 0 | 1 | 1.27 | -0.92 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 49.00 | 17.40 | 18.50 | % | 0 | 0 | 1.31 | -0.92 | 0.02 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 50.00 | 18.40 | 20.80 | % | 0 | 0 | 1.86 | -0.94 | 0.01 | -0.02 | 11/20/2024 3:59:57 PM EST |