UK markets closed

Affiliated Managers Group, Inc. (AMG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
163.57+2.63 (+1.63%)
As of 3:10PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMG210820C001300002021-06-28 10:51AM EDT130.0024.1925.2029.200.00-100.00%
AMG210820C001400002021-07-06 9:31AM EDT140.0018.7022.5025.700.00--051.17%
AMG210820C001500002021-07-28 1:38PM EDT150.008.2013.6014.800.00-2142.60%
AMG210820C001550002021-08-05 11:45AM EDT155.009.959.8010.50+2.75+38.19%253838.44%
AMG210820C001600002021-08-02 12:30PM EDT160.004.106.106.700.00-6334.79%
AMG210820C001650002021-08-03 10:44AM EDT165.002.503.304.000.00-858434.11%
AMG210820C001700002021-08-02 11:02AM EDT170.001.501.502.250.00-31334.42%
AMG210820C001750002021-07-27 11:59AM EDT175.000.800.651.25-2.60-76.47%16235.57%
AMG210820C001800002021-08-04 3:49PM EDT180.000.220.000.500.00-14733.91%
AMG210820C001850002021-08-04 11:12AM EDT185.000.350.000.400.00-13538.82%
AMG210820C001900002021-07-27 10:10AM EDT190.001.250.000.350.00-10843.90%
AMG210820C001950002021-07-19 12:08AM EDT195.002.200.002.550.00--767.26%
AMG210820C002000002021-07-28 1:21PM EDT200.000.050.001.850.00-2168.14%
AMG210820C002100002021-07-23 9:45AM EDT210.000.130.001.800.00-1779.49%
Putsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMG210820P001200002021-07-23 9:47AM EDT120.000.050.001.950.00-10101.95%
AMG210820P001250002021-07-23 9:45AM EDT125.000.150.002.800.00-1199.95%
AMG210820P001300002021-08-03 3:31PM EDT130.000.200.002.850.00-1289.06%
AMG210820P001400002021-07-28 11:18AM EDT140.001.100.050.650.00--253.81%
AMG210820P001450002021-08-05 2:54PM EDT145.000.500.000.75-1.63-76.53%5846.05%
AMG210820P001500002021-08-05 9:43AM EDT150.000.850.550.95-0.80-48.48%37539.04%
AMG210820P001550002021-07-30 10:20AM EDT155.002.401.151.850.00-3737.70%
AMG210820P001600002021-07-29 3:43PM EDT160.005.202.453.100.00-6534.57%
AMG210820P001650002021-07-28 9:56AM EDT165.009.154.605.400.00-5533.90%
AMG210820P001700002021-07-12 11:58AM EDT170.004.207.708.900.00-7436.24%
AMG210820P001750002021-07-28 3:04PM EDT175.0018.2611.7012.600.00-13734.72%
AMG210820P001800002021-07-28 12:27PM EDT180.0024.7014.8018.700.00-22755.25%
AMG210820P001850002021-07-28 12:27PM EDT185.0029.2519.3023.300.00-11759.79%
AMG210820P001900002021-07-19 12:00PM EDT190.0028.3024.3028.500.00-1670.12%
AMG210820P002000002021-07-19 12:08AM EDT200.0021.9034.5038.200.00--081.03%