NYSE - Delayed Quote • USD
AMN Healthcare Services, Inc. (AMN)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:36 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMN240621C00045000 | 5/17/2024 1:38 PM | 45 | 14.34 | 11.60 | 16.40 | 14.34 | - | 1 | 0 | 60.55% |
| AMN240621C00050000 | 5/17/2024 6:18 PM | 50 | 8.95 | 7.70 | 11.10 | -1.79 | -16.67% | 1 | 4 | 52.39% |
| AMN240621C00055000 | 5/17/2024 6:36 PM | 55 | 4.95 | 5.00 | 5.50 | -0.85 | -14.66% | 1 | 43 | 48.34% |
| AMN240621C00060000 | 5/17/2024 7:58 PM | 60 | 2.35 | 2.25 | 2.45 | -0.20 | -7.84% | 102 | 671 | 42.46% |
| AMN240621C00065000 | 5/17/2024 6:36 PM | 65 | 0.80 | 0.75 | 1.00 | -0.22 | -21.57% | 191 | 205 | 42.82% |
| AMN240621C00070000 | 5/16/2024 6:30 PM | 70 | 0.31 | 0.15 | 4.20 | 0.00 | 0.00% | 6 | 72 | 80.52% |
| AMN240621C00075000 | 5/14/2024 2:39 PM | 75 | 0.31 | 0.00 | 1.05 | 0.00 | 0.00% | 1 | 28 | 60.55% |
| AMN240621C00080000 | 5/14/2024 2:39 PM | 80 | 0.16 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 2 | 70.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMN240621P00040000 | 5/15/2024 4:28 PM | 40 | 0.15 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 6 | 90.43% |
| AMN240621P00045000 | 5/14/2024 1:32 PM | 45 | 0.23 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 27 | 62.89% |
| AMN240621P00050000 | 5/17/2024 7:31 PM | 50 | 0.38 | 0.30 | 0.50 | 0.08 | 26.67% | 20 | 63 | 46.53% |
| AMN240621P00055000 | 5/17/2024 7:31 PM | 55 | 1.25 | 1.15 | 1.35 | -0.02 | -1.57% | 19 | 631 | 40.72% |
| AMN240621P00060000 | 5/17/2024 7:20 PM | 60 | 3.60 | 3.20 | 3.50 | 0.35 | 10.77% | 20 | 60 | 38.65% |
| AMN240621P00065000 | 5/17/2024 6:12 PM | 65 | 7.00 | 6.60 | 7.40 | 2.17 | 44.93% | 1 | 2 | 44.29% |
Related Tickers
CCRN Cross Country Healthcare, Inc.
14.57
-1.09%
LFST LifeStance Health Group, Inc.
7.39
+0.27%
SGRY Surgery Partners, Inc.
25.83
-2.34%
AGL agilon health, inc.
5.41
-3.05%
THC Tenet Healthcare Corporation
128.47
+0.42%
FMS Fresenius Medical Care AG
21.97
+0.98%
UHS Universal Health Services, Inc.
177.70
-0.72%
HCA HCA Healthcare, Inc.
322.86
+0.05%
SEM Select Medical Holdings Corporation
33.95
-0.79%
ACHC Acadia Healthcare Company, Inc.
66.35
-0.42%