Options Chain for ARTISAN PARTNERS ASSET MGMT IN CL A (APAM) - $39.25 as of 12/9/2023 1:37:55 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 19.20 | 24.00 | % | 0 | 0 | 6.61 | 1.00 | 0.00 | 0.00 | 12/8/2023 3:59:57 PM EST | |||
| 20.00 | 16.60 | 21.50 | % | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 12/8/2023 3:59:57 PM EST | |||
| 22.50 | 14.20 | 19.00 | % | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 12/8/2023 3:59:57 PM EST | |||
| 25.00 | 11.60 | 16.50 | % | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 12/8/2023 3:59:57 PM EST | |||
| 30.00 | 6.70 | 11.50 | 3.04 | 0.00 | 0.00% | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 10/26/2023 | 12/8/2023 3:59:57 PM EST |
| 35.00 | 2.00 | 6.50 | 2.39 | 0.00 | 0.00% | 0 | 20 | 2.00 | 1.00 | 0.00 | -0.01 | 11/28/2023 | 12/8/2023 3:59:57 PM EST |
| 40.00 | 0.10 | 0.20 | 0.18 | +0.03 | +20.00% | 5 | 625 | 0.19 | 0.26 | 0.28 | -0.03 | 12/8/2023 | 12/8/2023 3:59:57 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 302 | 0.56 | 0.00 | 0.00 | 0.00 | 11/9/2023 | 12/8/2023 3:59:57 PM EST |
| 50.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 24 | 0.89 | 0.00 | 0.00 | 0.00 | 8/18/2023 | 12/8/2023 3:59:57 PM EST |
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/8/2023 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.10 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 12/8/2023 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 12/8/2023 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 12/8/2023 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.77 | 0.00 | 0.00 | 0.00 | 11/2/2023 | 12/8/2023 3:59:57 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 42 | 1.01 | 0.00 | 0.00 | 0.00 | 11/15/2023 | 12/8/2023 3:59:57 PM EST |
| 35.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 197 | 0.49 | 0.00 | 0.00 | -0.01 | 11/27/2023 | 12/8/2023 3:59:57 PM EST |
| 40.00 | 0.85 | 1.05 | 1.00 | -2.25 | -69.24% | 1 | 14 | 0.27 | -0.74 | 0.28 | -0.03 | 12/8/2023 | 12/8/2023 3:59:57 PM EST |
| 45.00 | 3.60 | 8.50 | 10.05 | 0.00 | 0.00% | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/4/2023 | 12/8/2023 3:59:57 PM EST |
| 50.00 | 8.50 | 13.40 | 8.40 | 0.00 | 0.00% | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 7/17/2023 | 12/8/2023 3:59:57 PM EST |
| 55.00 | 13.50 | 18.40 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 12/8/2023 3:59:57 PM EST |