AMN Healthcare Services, Inc. (AMN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMN240719C00030000 | 2024-04-05 2:26PM EDT | 30.00 | 28.40 | 27.70 | 32.50 | 0.00 | - | 1 | 1 | 231.64% |
| AMN240719C00045000 | 2024-05-14 9:49AM EDT | 45.00 | 16.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMN240719C00050000 | 2024-05-14 9:49AM EDT | 50.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMN240719C00055000 | 2024-05-28 2:32PM EDT | 55.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMN240719C00060000 | 2024-05-28 3:01PM EDT | 60.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| AMN240719C00065000 | 2024-05-24 12:52PM EDT | 65.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| AMN240719C00070000 | 2024-05-28 1:33PM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMN240719C00075000 | 2024-05-21 12:02PM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMN240719C00080000 | 2024-05-22 2:52PM EDT | 80.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMN240719C00085000 | 2024-04-26 10:47AM EDT | 85.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 2 | 82 | 113.67% |
| AMN240719C00090000 | 2024-05-09 9:42AM EDT | 90.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AMN240719C00095000 | 2024-02-26 11:44AM EDT | 95.00 | 0.28 | 0.00 | 0.30 | 0.00 | - | 1 | 15 | 70.70% |
| AMN240719C00100000 | 2024-02-12 4:15PM EDT | 100.00 | 2.27 | 0.00 | 0.30 | 0.00 | - | 1 | 17 | 75.98% |
| AMN240719C00110000 | 2024-02-21 1:51PM EDT | 110.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 78.13% |
| AMN240719C00115000 | 2024-03-25 1:42PM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 104.20% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMN240719P00035000 | 2024-04-09 12:14PM EDT | 35.00 | 1.49 | 0.00 | 0.75 | 0.00 | - | 4 | 12 | 79.98% |
| AMN240719P00040000 | 2024-05-10 1:43PM EDT | 40.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMN240719P00045000 | 2024-05-21 2:14PM EDT | 45.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMN240719P00050000 | 2024-05-24 11:22AM EDT | 50.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMN240719P00055000 | 2024-05-28 9:30AM EDT | 55.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AMN240719P00060000 | 2024-05-21 12:33PM EDT | 60.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMN240719P00065000 | 2024-05-09 9:43AM EDT | 65.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMN240719P00070000 | 2024-05-09 3:34PM EDT | 70.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMN240719P00075000 | 2024-05-09 9:43AM EDT | 75.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMN240719P00080000 | 2024-01-23 11:04AM EDT | 80.00 | 9.40 | 21.00 | 25.40 | 0.00 | - | 2 | 4 | 70.80% |
| AMN240719P00090000 | 2023-11-27 3:41PM EDT | 90.00 | 23.10 | 16.10 | 17.90 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.