Options Chain for AMERICAN SUPERCONDUCTOR CORP SHS NEW (AMSC) - $12.27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 9.90 | 12.00 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 3.00 | 9.00 | 10.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 4.00 | 8.20 | 8.90 | % | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 5.00 | 7.00 | 7.40 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 6.00 | 6.20 | 6.40 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 7.00 | 3.60 | 7.00 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 8.00 | 4.20 | 4.40 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 9.00 | 3.20 | 3.40 | % | 0 | 0 | 2.31 | 0.99 | 0.02 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 10.00 | 2.25 | 2.75 | 1.80 | 0.00 | 0.00% | 0 | 12 | 1.11 | 0.93 | 0.07 | -0.01 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 11.00 | 1.40 | 1.55 | 1.30 | 0.00 | 0.00% | 0 | 13 | 0.54 | 0.81 | 0.16 | -0.01 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 12.00 | 0.75 | 0.85 | 0.70 | 0.00 | 0.00% | 0 | 101 | 0.54 | 0.61 | 0.24 | -0.02 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 13.00 | 0.35 | 0.45 | 0.30 | +0.03 | +11.12% | 1 | 211 | 0.57 | 0.37 | 0.23 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 14.00 | 0.15 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 79 | 0.60 | 0.21 | 0.16 | -0.01 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 15.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 27 | 346 | 0.59 | 0.11 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,120 | 0.79 | 0.05 | 0.05 | 0.00 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 17.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 231 | 1.75 | 0.01 | 0.02 | 0.00 | 4/12/2024 | 4/26/2024 3:59:57 PM EST |
| 18.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 124 | 1.90 | 0.00 | 0.01 | 0.00 | 4/17/2024 | 4/26/2024 3:59:57 PM EST |
| 19.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 70 | 2.04 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:57 PM EST |
| 20.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 132 | 2.17 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 3:59:57 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 135 | 2.69 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.65 | % | 0 | 0 | 7.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.65 | % | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.65 | % | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 9 | 2.42 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/26/2024 3:59:57 PM EST |
| 9.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 101 | 1.27 | -0.01 | 0.02 | 0.00 | 4/18/2024 | 4/26/2024 3:59:57 PM EST |
| 10.00 | 0.05 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 176 | 0.65 | -0.07 | 0.07 | -0.01 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 11.00 | 0.15 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 83 | 0.59 | -0.19 | 0.16 | -0.01 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 12.00 | 0.45 | 0.55 | 0.56 | -0.14 | -20.00% | 18 | 149 | 0.56 | -0.39 | 0.24 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 13.00 | 1.05 | 1.15 | 1.75 | 0.00 | 0.00% | 0 | 117 | 0.59 | -0.63 | 0.23 | -0.02 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 14.00 | 1.40 | 1.95 | 2.20 | 0.00 | 0.00% | 0 | 113 | 0.62 | -0.79 | 0.16 | -0.01 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 15.00 | 1.75 | 2.85 | 3.35 | 0.00 | 0.00% | 0 | 28 | 0.65 | -0.89 | 0.10 | -0.01 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 16.00 | 3.70 | 3.90 | % | 0 | 0 | 0.94 | -0.95 | 0.05 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 17.00 | 4.50 | 4.80 | % | 0 | 0 | 1.37 | -0.99 | 0.02 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 18.00 | 5.60 | 5.90 | % | 0 | 0 | 1.21 | -1.00 | 0.01 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 19.00 | 5.30 | 6.90 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 20.00 | 6.40 | 7.90 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 21.00 | 7.40 | 8.90 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 22.00 | 9.10 | 9.90 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 25.00 | 12.10 | 13.10 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |