424.85
-30.96
(-6.79%)
As of 12:21:26 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMP250417C00430000 | 4/4/2025 11:44 AM | 430 | 15.63 | 12.80 | 16.80 | -40.57 | -72.19% | 27 | 1 | 51.69% |
| AMP250417C00440000 | 4/3/2025 3:43 PM | 440 | 23.30 | 22.70 | 24.60 | 0.00 | 0.00% | 10 | 0 | 90.79% |
| AMP250417C00460000 | 4/3/2025 11:48 AM | 460 | 13.20 | 10.10 | 11.70 | 1.20 | 10.00% | 67 | 0 | 71.20% |
| AMP250417C00470000 | 4/4/2025 11:27 AM | 470 | 2.62 | 0.00 | 3.10 | -4.13 | -61.19% | 13 | 49 | 48.35% |
| AMP250417C00480000 | 4/4/2025 11:24 AM | 480 | 1.27 | 0.70 | 1.75 | -2.13 | -62.65% | 14 | 41 | 46.73% |
| AMP250417C00490000 | 4/4/2025 11:44 AM | 490 | 0.25 | 0.25 | 0.65 | -2.25 | -90.00% | 5 | 15 | 42.24% |
| AMP250417C00500000 | 4/3/2025 11:48 AM | 500 | 1.20 | 0.00 | 1.50 | 0.00 | 0.00% | 23 | 27 | 55.74% |
| AMP250417C00510000 | 4/3/2025 10:44 AM | 510 | 0.63 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 53 | 49.17% |
| AMP250417C00520000 | 3/28/2025 3:25 PM | 520 | 1.28 | 0.10 | 1.50 | 0.00 | 0.00% | 4 | 48 | 57.96% |
| AMP250417C00530000 | 3/28/2025 3:25 PM | 530 | 0.63 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 9 | 61.60% |
| AMP250417C00540000 | 3/28/2025 3:25 PM | 540 | 0.56 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 49 | 65.75% |
| AMP250417C00550000 | 4/4/2025 10:53 AM | 550 | 0.73 | 0.00 | 1.50 | -0.77 | -51.33% | 1 | 5 | 69.78% |
| AMP250417C00560000 | 3/31/2025 3:29 PM | 560 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 3 | 73.71% |
| AMP250417C00570000 | 3/25/2025 10:58 AM | 570 | 0.34 | 0.00 | 0.40 | 0.00 | 0.00% | - | 1 | 64.06% |
| AMP250417C00580000 | 2/27/2025 11:11 AM | 580 | 4.00 | 0.00 | 4.30 | 0.00 | 0.00% | - | 3 | 98.52% |
| AMP250417C00590000 | 2/25/2025 3:52 PM | 590 | 1.65 | 0.00 | 4.30 | 0.00 | 0.00% | - | 4 | 102.61% |
| AMP250417C00600000 | 2/20/2025 1:04 PM | 600 | 2.49 | 0.15 | 1.70 | 0.00 | 0.00% | - | 1 | 91.41% |
| AMP250417C00610000 | 3/25/2025 9:35 AM | 610 | 0.07 | 0.00 | 2.25 | 0.00 | 0.00% | 1 | 5 | 98.07% |
| AMP250417C00620000 | 2/21/2025 9:30 AM | 620 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| AMP250417C00640000 | 3/11/2025 1:38 PM | 640 | 0.65 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 4 | 101.66% |
| AMP250417C00680000 | 3/12/2025 9:33 AM | 680 | 0.65 | 0.00 | 2.60 | 0.00 | 0.00% | - | 1 | 123.95% |
| AMP250417C00690000 | 3/19/2025 10:59 AM | 690 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | - | 5 | 116.70% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMP250417P00400000 | 4/3/2025 10:49 AM | 400 | 3.90 | 7.10 | 10.10 | 2.80 | 254.55% | 1 | 100 | 57.21% |
| AMP250417P00410000 | 4/4/2025 9:37 AM | 410 | 7.00 | 9.50 | 12.90 | 6.80 | 971.43% | 2 | 2 | 54.12% |
| AMP250417P00420000 | 3/31/2025 3:41 PM | 420 | 8.50 | 12.60 | 15.00 | 7.72 | 989.74% | 1 | 1 | 52.50% |
| AMP250417P00430000 | 4/4/2025 9:37 AM | 430 | 12.50 | 17.30 | 19.90 | 11.51 | 1,162.63% | 1 | 1 | 51.54% |
| AMP250417P00440000 | 4/1/2025 11:16 AM | 440 | 1.39 | 23.10 | 26.40 | 0.00 | 0.00% | 2 | 2 | 52.74% |
| AMP250417P00450000 | 4/2/2025 10:47 AM | 450 | 1.52 | 28.40 | 33.00 | 0.00 | 0.00% | 2 | 36 | 51.67% |
| AMP250417P00460000 | 4/3/2025 11:05 AM | 460 | 13.55 | 35.10 | 40.50 | 0.00 | 0.00% | 2 | 43 | 51.03% |
| AMP250417P00470000 | 4/4/2025 11:26 AM | 470 | 42.60 | 43.10 | 47.90 | 23.55 | 123.62% | 12 | 24 | 46.56% |
| AMP250417P00480000 | 4/3/2025 10:02 AM | 480 | 61.00 | 51.90 | 57.80 | 40.50 | 197.56% | 34 | 72 | 52.38% |
| AMP250417P00490000 | 4/4/2025 9:41 AM | 490 | 64.26 | 62.10 | 67.70 | 48.55 | 309.04% | 1 | 6 | 57.79% |
| AMP250417P00500000 | 3/27/2025 3:17 PM | 500 | 10.60 | 70.50 | 77.40 | 0.00 | 0.00% | 37 | 28 | 61.46% |
| AMP250417P00510000 | 3/26/2025 3:23 PM | 510 | 13.01 | 80.50 | 87.30 | 0.00 | 0.00% | 16 | 17 | 66.09% |
| AMP250417P00520000 | 3/21/2025 1:49 PM | 520 | 30.40 | 90.50 | 96.80 | 0.00 | 0.00% | 25 | 0 | 67.05% |
| AMP250417P00530000 | 2/28/2025 3:02 PM | 530 | 16.50 | 70.10 | 77.20 | 0.00 | 0.00% | 6 | 16 | 0.00% |
| AMP250417P00540000 | 4/3/2025 3:56 PM | 540 | 83.83 | 110.70 | 117.20 | 0.00 | 0.00% | 1 | 1 | 80.05% |
| AMP250417P00550000 | 4/3/2025 3:56 PM | 550 | 93.84 | 120.80 | 128.90 | 0.00 | 0.00% | 1 | 0 | 97.53% |
| AMP250417P00560000 | 3/17/2025 1:24 PM | 560 | 69.36 | 132.70 | 139.00 | 0.00 | 0.00% | - | 0 | 72.90% |
Related Tickers
RJF Raymond James Financial, Inc.
125.54
-3.64%
HGT.L HgCapital Trust plc
448.00
-6.37%
PFG Principal Financial Group, Inc.
73.42
-7.44%
STT State Street Corporation
77.53
-6.40%
OWL Blue Owl Capital Inc.
16.18
-9.66%
ARES Ares Management Corporation
118.06
-9.59%
NTRS Northern Trust Corporation
85.58
-5.52%
APO Apollo Global Management, Inc.
111.27
-9.87%
CRBG Corebridge Financial, Inc.
25.51
-10.92%
TPG TPG Inc.
40.47
-4.39%