NYSE - Delayed Quote USD

AMN Healthcare Services, Inc. (AMN)

Compare
27.02 -0.16 (-0.59%)
At close: December 13 at 4:00:02 PM EST
27.02 0.00 (0.00%)
After hours: December 13 at 6:01:38 PM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AMN241220C00017500 11/20/2024 2:51 PM 17.5 8.30 7.60 10.80 0.00 0.00% 3 2 409.38%
AMN241220C00022500 11/18/2024 7:33 PM 22.5 4.60 4.40 5.30 0.00 0.00% 13 14 136.72%
AMN241220C00025000 12/13/2024 4:18 PM 25 2.45 2.15 2.60 0.15 6.52% 2 448 81.05%
AMN241220C00030000 12/13/2024 8:23 PM 30 0.20 0.10 0.25 0.00 0.00% 13 481 72.85%
AMN241220C00035000 12/13/2024 8:17 PM 35 0.03 0.00 0.05 -0.02 -40.00% 1 78 96.88%
AMN241220C00040000 12/5/2024 6:40 PM 40 0.05 0.00 0.05 0.00 0.00% 7 73 135.94%
AMN241220C00045000 11/12/2024 4:10 PM 45 0.10 0.00 0.10 0.00 0.00% 1 43 187.50%
AMN241220C00050000 11/15/2024 8:21 PM 50 0.10 0.00 1.70 0.00 0.00% 1 210 378.32%
AMN241220C00055000 11/27/2024 8:59 PM 55 0.05 0.00 0.05 0.00 0.00% 25 308 225.00%
AMN241220C00060000 12/12/2024 6:41 PM 60 0.03 0.00 0.05 0.00 0.00% 1 121 248.44%
AMN241220C00065000 11/12/2024 4:08 PM 65 0.10 0.00 1.35 0.00 0.00% 1 65 453.13%
AMN241220C00070000 11/8/2024 2:37 PM 70 0.12 0.00 1.00 0.00 0.00% 2 64 449.61%
AMN241220C00075000 11/1/2024 1:44 PM 75 0.14 0.00 0.75 0.00 0.00% 1 25 447.27%
AMN241220C00080000 10/22/2024 1:30 PM 80 0.10 0.00 0.20 0.00 0.00% 1 70 379.69%
AMN241220C00085000 8/7/2024 1:30 PM 85 1.85 0.00 0.00 0.00 0.00% 11 39 50.00%
AMN241220C00090000 12/4/2024 4:49 PM 90 0.05 0.00 0.05 0.00 0.00% 1 46 350.00%
AMN241220C00095000 11/4/2024 2:30 PM 95 0.04 0.00 1.30 0.00 0.00% 1 44 576.56%
AMN241220C00100000 11/1/2024 7:56 PM 100 0.05 0.00 0.05 0.00 0.00% 1 58 375.00%
AMN241220C00105000 12/3/2024 5:15 PM 105 0.07 0.00 1.00 0.00 0.00% 1 54 579.30%
AMN241220C00110000 11/1/2024 1:41 PM 110 0.05 0.00 1.30 0.00 0.00% 1 37 623.05%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AMN241220P00017500 11/26/2024 2:58 PM 17.5 0.05 0.00 1.35 0.00 0.00% 11 12 323.24%
AMN241220P00020000 12/13/2024 8:08 PM 20 0.03 0.00 0.05 0.00 0.00% 6 176 114.06%
AMN241220P00022500 12/13/2024 8:20 PM 22.5 0.05 0.05 0.10 0.00 0.00% 91 151 91.80%
AMN241220P00025000 12/12/2024 8:01 PM 25 0.30 0.20 0.30 0.00 0.00% 5 339 70.12%
AMN241220P00030000 12/12/2024 2:58 PM 30 3.27 2.85 3.30 0.00 0.00% 4 113 61.33%
AMN241220P00035000 12/10/2024 7:33 PM 35 7.72 5.90 9.80 0.00 0.00% 1 8 305.57%
AMN241220P00040000 11/20/2024 8:13 PM 40 15.20 10.90 14.80 0.00 0.00% 15 9 375.39%
AMN241220P00045000 11/18/2024 2:35 PM 45 21.00 16.60 19.50 0.00 0.00% 5 0 196.88%
AMN241220P00050000 11/8/2024 5:34 PM 50 21.12 20.60 24.50 0.00 0.00% 4 0 450.78%
AMN241220P00055000 11/8/2024 5:34 PM 55 26.10 25.80 29.50 0.00 0.00% 5 0 490.82%
AMN241220P00060000 11/8/2024 4:58 PM 60 31.31 30.60 34.30 0.00 0.00% 1 0 504.88%
AMN241220P00065000 8/1/2024 7:26 PM 65 6.80 10.60 15.30 0.00 0.00% 3 78 0.00%
AMN241220P00070000 8/19/2024 1:35 PM 70 18.50 21.60 25.30 0.00 0.00% 10 9 0.00%
AMN241220P00075000 8/9/2024 4:16 PM 75 19.00 27.00 31.90 0.00 0.00% 1 7 0.00%
AMN241220P00080000 8/19/2024 1:35 PM 80 28.20 31.30 35.50 0.00 0.00% 1 8 0.00%
AMN241220P00085000 12/22/2023 5:59 PM 85 16.60 13.60 17.70 0.00 0.00% 13 0 0.00%
AMN241220P00090000 2/22/2024 3:05 PM 90 33.00 24.60 28.80 0.00 0.00% 1 0 0.00%
AMN241220P00095000 1/23/2024 3:04 PM 95 21.36 35.60 40.50 0.00 0.00% 1 0 0.00%

Related Tickers

CCRN Cross Country Healthcare, Inc.
18.06
0.00%
 
ACHC Acadia Healthcare Company, Inc.
40.66
+0.79%
 
AMED Amedisys, Inc.
85.68
+0.09%
 
AGL agilon health, inc.
2.2400
+0.90%
 
UHS Universal Health Services, Inc.
187.40
+0.51%
 
SEM Select Medical Holdings Corporation
19.48
-1.81%
 
HCA HCA Healthcare, Inc.
313.93
+0.84%
 
LFST LifeStance Health Group, Inc.
7.17
-0.69%
 
THC Tenet Healthcare Corporation
136.71
+1.00%
 
SGRY Surgery Partners, Inc.
20.36
+0.54%