NYSE - Delayed Quote • USD
Ameriprise Financial, Inc. (AMP)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 5:42 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMP240621C00290000 | 5/2/2024 7:09 PM | 290 | 127.32 | 145.00 | 149.20 | 0.00 | 0.00% | 2 | 1 | 82.32% |
| AMP240621C00300000 | 5/29/2024 5:34 PM | 300 | 128.50 | 135.00 | 139.90 | 0.00 | 0.00% | - | 1 | 83.23% |
| AMP240621C00310000 | 4/30/2024 5:58 PM | 310 | 103.68 | 119.40 | 123.90 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| AMP240621C00320000 | 5/23/2024 2:28 PM | 320 | 117.55 | 115.00 | 119.40 | 0.00 | 0.00% | 3 | 4 | 66.65% |
| AMP240621C00330000 | 4/4/2024 5:53 PM | 330 | 112.80 | 89.50 | 94.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| AMP240621C00340000 | 3/15/2024 1:32 PM | 340 | 80.50 | 75.60 | 79.00 | 0.00 | 0.00% | 2 | 8 | 0.00% |
| AMP240621C00350000 | 5/7/2024 2:49 PM | 350 | 78.38 | 85.50 | 89.70 | 0.00 | 0.00% | 1 | 6 | 54.88% |
| AMP240621C00360000 | 5/2/2024 2:08 PM | 360 | 55.49 | 75.50 | 80.40 | 0.00 | 0.00% | 1 | 55 | 52.33% |
| AMP240621C00370000 | 5/28/2024 5:43 PM | 370 | 68.27 | 65.50 | 70.20 | 0.00 | 0.00% | 4 | 34 | 60.02% |
| AMP240621C00380000 | 5/24/2024 3:39 PM | 380 | 61.00 | 55.50 | 60.40 | 0.00 | 0.00% | 2 | 108 | 53.86% |
| AMP240621C00390000 | 5/8/2024 7:35 PM | 390 | 40.77 | 45.60 | 50.00 | 0.00 | 0.00% | 2 | 59 | 44.97% |
| AMP240621C00400000 | 5/22/2024 4:35 PM | 400 | 40.00 | 36.00 | 39.90 | 0.00 | 0.00% | 10 | 172 | 37.49% |
| AMP240621C00410000 | 5/29/2024 6:33 PM | 410 | 20.90 | 26.60 | 30.20 | 0.00 | 0.00% | 3 | 42 | 31.36% |
| AMP240621C00420000 | 5/30/2024 3:46 PM | 420 | 16.01 | 18.20 | 22.50 | 0.00 | 0.00% | 3 | 123 | 30.45% |
| AMP240621C00430000 | 5/29/2024 3:31 PM | 430 | 6.55 | 11.40 | 12.60 | -0.95 | -12.67% | 1 | 76 | 21.48% |
| AMP240621C00440000 | 5/30/2024 2:11 PM | 440 | 3.60 | 5.30 | 6.90 | 0.00 | 0.00% | 2 | 159 | 20.23% |
| AMP240621C00450000 | 5/29/2024 3:03 PM | 450 | 1.75 | 1.95 | 4.70 | 0.30 | 20.69% | 5 | 163 | 23.58% |
| AMP240621C00460000 | 5/24/2024 2:37 PM | 460 | 1.60 | 0.60 | 2.30 | 0.00 | 0.00% | 1 | 86 | 23.07% |
| AMP240621C00470000 | 5/22/2024 2:29 PM | 470 | 0.55 | 0.15 | 1.40 | 0.00 | 0.00% | 10 | 47 | 24.82% |
| AMP240621C00480000 | 5/22/2024 2:29 PM | 480 | 0.53 | 0.05 | 0.75 | 0.00 | 0.00% | 10 | 39 | 25.62% |
| AMP240621C00490000 | 4/22/2024 7:37 PM | 490 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| AMP240621C00500000 | 4/22/2024 6:01 PM | 500 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| AMP240621C00520000 | 3/27/2024 7:49 PM | 520 | 0.80 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 41.44% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMP240621P00160000 | 10/25/2023 6:02 PM | 160 | 1.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 0 | 179.69% |
| AMP240621P00165000 | 2/12/2024 2:30 PM | 165 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 5 | 174.41% |
| AMP240621P00180000 | 10/31/2023 3:34 PM | 180 | 1.57 | 0.00 | 0.80 | 0.00 | 0.00% | 10 | 68 | 161.13% |
| AMP240621P00185000 | 10/17/2023 4:58 PM | 185 | 1.10 | 0.00 | 1.50 | 0.00 | 0.00% | - | 1 | 170.85% |
| AMP240621P00195000 | 1/26/2024 2:30 PM | 195 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 68 | 146.39% |
| AMP240621P00200000 | 1/2/2024 2:56 PM | 200 | 0.51 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 2 | 166.21% |
| AMP240621P00220000 | 10/3/2023 3:14 PM | 220 | 4.20 | 1.80 | 2.75 | 0.00 | 0.00% | 58 | 57 | 168.46% |
| AMP240621P00230000 | 11/27/2023 3:58 PM | 230 | 1.13 | 0.30 | 2.45 | 0.00 | 0.00% | 4 | 134 | 144.63% |
| AMP240621P00240000 | 11/21/2023 4:26 PM | 240 | 2.10 | 0.55 | 1.30 | 0.00 | 0.00% | - | 167 | 127.30% |
| AMP240621P00250000 | 5/13/2024 3:20 PM | 250 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 3 | 122.58% |
| AMP240621P00260000 | 10/9/2023 5:04 PM | 260 | 8.40 | 4.90 | 5.30 | 0.00 | 0.00% | 1 | 1 | 159.11% |
| AMP240621P00270000 | 1/8/2024 5:23 PM | 270 | 1.44 | 0.35 | 2.95 | 0.00 | 0.00% | 1 | 5 | 116.38% |
| AMP240621P00280000 | 2/12/2024 7:50 PM | 280 | 0.90 | 0.00 | 2.50 | 0.00 | 0.00% | 2 | 100 | 103.27% |
| AMP240621P00290000 | 11/20/2023 8:02 PM | 290 | 5.39 | 2.85 | 3.30 | 0.00 | 0.00% | 1 | 1 | 115.94% |
| AMP240621P00300000 | 5/21/2024 3:33 PM | 300 | 0.06 | 0.00 | 1.00 | 0.00 | 0.00% | 3 | 142 | 76.56% |
| AMP240621P00310000 | 5/7/2024 1:30 PM | 310 | 0.10 | 0.00 | 1.65 | 0.00 | 0.00% | 2 | 47 | 76.71% |
| AMP240621P00320000 | 2/21/2024 8:11 PM | 320 | 2.30 | 0.30 | 0.95 | 0.00 | 0.00% | 1 | 49 | 67.33% |
| AMP240621P00330000 | 3/11/2024 7:47 PM | 330 | 1.50 | 0.40 | 2.15 | 0.00 | 0.00% | 7 | 132 | 70.19% |
| AMP240621P00340000 | 5/3/2024 6:46 PM | 340 | 0.65 | 0.00 | 2.30 | 0.00 | 0.00% | 1 | 66 | 62.62% |
| AMP240621P00350000 | 5/14/2024 1:30 PM | 350 | 0.10 | 0.00 | 2.35 | 0.00 | 0.00% | 1 | 180 | 56.84% |
| AMP240621P00360000 | 5/15/2024 5:48 PM | 360 | 0.40 | 0.05 | 1.65 | 0.00 | 0.00% | 3 | 29 | 54.88% |
| AMP240621P00370000 | 4/23/2024 4:26 PM | 370 | 2.74 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 31 | 12.50% |
| AMP240621P00380000 | 5/24/2024 5:21 PM | 380 | 0.41 | 0.15 | 2.55 | 0.00 | 0.00% | 1 | 64 | 47.76% |
| AMP240621P00390000 | 5/28/2024 4:18 PM | 390 | 0.37 | 0.20 | 1.80 | 0.00 | 0.00% | 10 | 109 | 37.18% |
| AMP240621P00400000 | 5/28/2024 4:18 PM | 400 | 0.70 | 0.00 | 1.90 | 0.00 | 0.00% | 10 | 44 | 31.38% |
| AMP240621P00410000 | 5/29/2024 3:02 PM | 410 | 2.05 | 0.70 | 1.45 | -0.40 | -16.33% | 1 | 57 | 22.86% |
| AMP240621P00420000 | 5/30/2024 4:14 PM | 420 | 4.00 | 1.45 | 2.65 | 0.51 | 14.61% | 1 | 59 | 20.73% |
| AMP240621P00430000 | 5/28/2024 3:02 PM | 430 | 4.35 | 3.60 | 4.90 | 0.00 | 0.00% | 1 | 50 | 18.72% |
| AMP240621P00440000 | 5/30/2024 6:36 PM | 440 | 12.30 | 6.60 | 9.50 | 0.00 | 0.00% | 2 | 64 | 18.33% |
| AMP240621P00450000 | 3/26/2024 7:55 PM | 450 | 26.30 | 38.80 | 41.80 | 0.00 | 0.00% | 1 | 1 | 78.33% |
Related Tickers
ARES Ares Management Corporation
140.17
-1.97%
STT State Street Corporation
75.59
+1.80%
BK The Bank of New York Mellon Corporation
59.61
+2.04%
BEN Franklin Resources, Inc.
23.60
+2.34%
TROW T. Rowe Price Group, Inc.
117.83
+1.97%
CRBG Corebridge Financial, Inc.
29.17
-1.59%
PFG Principal Financial Group, Inc.
82.04
+0.98%
KKR KKR & Co. Inc.
102.84
-0.95%
APO Apollo Global Management, Inc.
116.16
-0.52%
CG The Carlyle Group Inc.
42.96
+0.82%