NYSE - Delayed Quote • USD
Ameriprise Financial, Inc. (AMP)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 6:40 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 | 143.50 | 147.90 | 0.00 | 0.00% | 1 | 1 | 77.08% |
| AMP240621C00310000 | 4/30/2024 5:58 PM | 310 | 103.68 | 124.20 | 128.00 | 0.00 | 0.00% | 2 | 2 | 69.45% |
| AMP240621C00320000 | 4/30/2024 5:58 PM | 320 | 94.11 | 114.00 | 118.00 | 0.00 | 0.00% | 3 | 4 | 63.31% |
| 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 | 84.60 | 88.30 | 0.00 | 0.00% | 1 | 6 | 50.40% |
| AMP240621C00360000 | 5/2/2024 2:08 PM | 360 | 55.49 | 74.70 | 78.30 | 0.00 | 0.00% | 1 | 55 | 53.32% |
| AMP240621C00370000 | 4/9/2024 7:54 PM | 370 | 63.58 | 61.10 | 64.80 | 0.00 | 0.00% | 5 | 34 | 30.25% |
| AMP240621C00380000 | 5/14/2024 5:18 PM | 380 | 57.20 | 55.00 | 58.50 | 0.00 | 0.00% | 1 | 109 | 42.59% |
| AMP240621C00390000 | 5/8/2024 7:35 PM | 390 | 40.77 | 44.90 | 49.00 | 0.00 | 0.00% | 1 | 59 | 38.34% |
| AMP240621C00400000 | 5/15/2024 5:48 PM | 400 | 40.67 | 35.60 | 38.50 | 0.00 | 0.00% | 4 | 182 | 31.01% |
| AMP240621C00410000 | 5/10/2024 1:49 PM | 410 | 27.40 | 26.10 | 30.00 | 0.00 | 0.00% | 2 | 42 | 28.68% |
| AMP240621C00420000 | 5/10/2024 1:49 PM | 420 | 19.40 | 18.10 | 21.50 | 0.00 | 0.00% | 2 | 125 | 25.14% |
| AMP240621C00430000 | 5/16/2024 3:59 PM | 430 | 13.40 | 11.50 | 12.60 | -3.36 | -20.05% | 3 | 76 | 19.50% |
| AMP240621C00440000 | 5/17/2024 7:26 PM | 440 | 7.40 | 6.00 | 6.70 | -1.10 | -12.94% | 10 | 128 | 17.31% |
| AMP240621C00450000 | 5/17/2024 7:34 PM | 450 | 3.50 | 2.50 | 4.10 | -1.50 | -30.00% | 130 | 42 | 18.53% |
| AMP240621C00460000 | 5/17/2024 7:58 PM | 460 | 1.55 | 1.05 | 2.00 | -0.55 | -26.19% | 9 | 53 | 18.23% |
| AMP240621C00470000 | 5/15/2024 1:49 PM | 470 | 1.49 | 0.10 | 1.05 | 0.00 | 0.00% | 10 | 48 | 18.83% |
| AMP240621C00480000 | 5/15/2024 1:49 PM | 480 | 0.98 | 0.05 | 1.65 | 0.00 | 0.00% | 10 | 48 | 25.14% |
| AMP240621C00490000 | 4/22/2024 7:37 PM | 490 | 1.00 | 0.05 | 2.05 | 0.00 | 0.00% | - | 35 | 30.46% |
| AMP240621C00500000 | 4/22/2024 6:01 PM | 500 | 0.65 | 0.00 | 2.20 | 0.00 | 0.00% | - | 2 | 34.67% |
| AMP240621C00520000 | 3/27/2024 7:49 PM | 520 | 0.80 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 32.97% |
| 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 | 138.48% |
| AMP240621P00165000 | 2/12/2024 2:30 PM | 165 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 5 | 134.47% |
| AMP240621P00180000 | 10/31/2023 3:34 PM | 180 | 1.57 | 0.00 | 0.80 | 0.00 | 0.00% | 10 | 68 | 124.22% |
| AMP240621P00185000 | 10/17/2023 4:58 PM | 185 | 1.10 | 0.00 | 1.50 | 0.00 | 0.00% | - | 1 | 131.64% |
| AMP240621P00195000 | 1/26/2024 2:30 PM | 195 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 68 | 112.70% |
| AMP240621P00200000 | 1/2/2024 2:56 PM | 200 | 0.51 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 2 | 128.00% |
| AMP240621P00220000 | 10/3/2023 3:14 PM | 220 | 4.20 | 1.80 | 2.75 | 0.00 | 0.00% | 58 | 57 | 129.66% |
| AMP240621P00230000 | 11/27/2023 3:58 PM | 230 | 1.13 | 0.30 | 2.45 | 0.00 | 0.00% | 4 | 134 | 111.26% |
| AMP240621P00240000 | 11/21/2023 4:26 PM | 240 | 2.10 | 0.55 | 1.30 | 0.00 | 0.00% | - | 167 | 97.85% |
| AMP240621P00250000 | 5/13/2024 3:20 PM | 250 | 0.05 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 3 | 94.56% |
| AMP240621P00260000 | 10/9/2023 5:04 PM | 260 | 8.40 | 4.90 | 5.30 | 0.00 | 0.00% | 1 | 1 | 122.31% |
| AMP240621P00270000 | 1/8/2024 5:23 PM | 270 | 1.44 | 0.35 | 2.95 | 0.00 | 0.00% | 1 | 5 | 89.33% |
| AMP240621P00280000 | 2/12/2024 7:50 PM | 280 | 0.90 | 0.00 | 2.50 | 0.00 | 0.00% | 2 | 100 | 79.20% |
| AMP240621P00290000 | 11/20/2023 8:02 PM | 290 | 5.39 | 2.85 | 3.30 | 0.00 | 0.00% | 1 | 1 | 88.90% |
| AMP240621P00300000 | 5/2/2024 1:50 PM | 300 | 0.56 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 139 | 58.55% |
| AMP240621P00310000 | 5/7/2024 1:30 PM | 310 | 0.10 | 0.00 | 2.30 | 0.00 | 0.00% | 2 | 47 | 62.27% |
| AMP240621P00320000 | 2/21/2024 8:11 PM | 320 | 2.30 | 0.30 | 0.95 | 0.00 | 0.00% | 1 | 49 | 51.37% |
| AMP240621P00330000 | 3/11/2024 7:47 PM | 330 | 1.50 | 0.40 | 2.15 | 0.00 | 0.00% | 7 | 132 | 53.50% |
| AMP240621P00340000 | 5/3/2024 6:46 PM | 340 | 0.65 | 0.05 | 2.40 | 0.00 | 0.00% | 1 | 66 | 56.08% |
| AMP240621P00350000 | 5/14/2024 1:30 PM | 350 | 0.10 | 0.05 | 2.45 | 0.00 | 0.00% | 1 | 180 | 51.06% |
| AMP240621P00360000 | 5/15/2024 5:48 PM | 360 | 0.40 | 0.05 | 1.70 | 0.00 | 0.00% | 3 | 29 | 41.86% |
| AMP240621P00370000 | 4/23/2024 4:26 PM | 370 | 2.74 | 0.05 | 1.70 | 0.00 | 0.00% | 4 | 31 | 37.00% |
| AMP240621P00380000 | 5/16/2024 2:28 PM | 380 | 0.50 | 0.25 | 1.80 | 0.00 | 0.00% | 1 | 64 | 32.64% |
| AMP240621P00390000 | 5/14/2024 6:45 PM | 390 | 0.75 | 0.30 | 1.95 | 0.00 | 0.00% | 1 | 110 | 28.39% |
| AMP240621P00400000 | 5/17/2024 6:25 PM | 400 | 1.10 | 0.85 | 3.10 | 0.40 | 57.14% | 1 | 55 | 27.26% |
| AMP240621P00410000 | 5/14/2024 6:40 PM | 410 | 2.05 | 1.35 | 2.80 | 0.00 | 0.00% | 5 | 61 | 20.83% |
| AMP240621P00420000 | 5/17/2024 2:20 PM | 420 | 2.55 | 2.60 | 3.70 | -0.30 | -10.53% | 1 | 65 | 17.19% |
| AMP240621P00430000 | 5/17/2024 7:45 PM | 430 | 5.25 | 5.20 | 6.20 | 0.25 | 5.00% | 23 | 28 | 15.17% |
| AMP240621P00440000 | 5/17/2024 5:53 PM | 440 | 9.55 | 9.90 | 10.80 | 2.15 | 29.05% | 35 | 11 | 13.89% |
| AMP240621P00450000 | 3/26/2024 7:55 PM | 450 | 26.30 | 38.80 | 41.80 | 0.00 | 0.00% | 1 | 1 | 58.19% |
Related Tickers
TROW T. Rowe Price Group, Inc.
116.76
+0.61%
ARES Ares Management Corporation
145.60
-0.72%
APO Apollo Global Management, Inc.
113.08
+0.31%
STT State Street Corporation
78.01
+0.49%
BK The Bank of New York Mellon Corporation
59.50
+1.24%
BEN Franklin Resources, Inc.
24.28
+0.50%
IVZ Invesco Ltd.
16.00
-0.56%
OWL Blue Owl Capital Inc.
19.00
+0.64%
KKR KKR & Co. Inc.
104.64
+0.47%
BAM Brookfield Asset Management Ltd.
40.41
+1.10%