A-Mark Precious Metals, Inc. (AMRK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:58PM EST. Market open.
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMRK221216C00016500 | 2022-09-18 11:02PM EST | 16.50 | 15.40 | - | - | 0.00 | - | - | - | 0.00% |
| AMRK221216C00017500 | 2022-08-08 11:55AM EST | 17.50 | 15.40 | 10.70 | 13.60 | 0.00 | - | 1 | 0 | 0.00% |
| AMRK221216C00019000 | 2022-10-31 2:34PM EST | 19.00 | 11.50 | 12.50 | 15.20 | 0.00 | - | 6 | 13 | 233.98% |
| AMRK221216C00020000 | 2022-10-05 2:03PM EST | 20.00 | 9.81 | 8.30 | 10.40 | 0.00 | - | 3 | 3 | 0.00% |
| AMRK221216C00021500 | 2022-09-18 11:02PM EST | 21.50 | 1.08 | - | - | 0.00 | - | - | - | 0.00% |
| AMRK221216C00022500 | 2022-05-17 11:07AM EST | 22.50 | 1.08 | 10.10 | 11.80 | 0.00 | - | - | - | 111.72% |
| AMRK221216C00024000 | 2022-11-11 9:41AM EST | 24.00 | 8.00 | 7.40 | 10.80 | 0.00 | - | 10 | 4 | 191.99% |
| AMRK221216C00025000 | 2022-11-22 12:30PM EST | 25.00 | 8.40 | 7.00 | 9.80 | 0.00 | - | 10 | 286 | 79.88% |
| AMRK221216C00026500 | 2022-11-09 10:26AM EST | 26.50 | 6.56 | 5.40 | 8.40 | 0.00 | - | 5 | 310 | 66.41% |
| AMRK221216C00027500 | 2022-09-06 2:34PM EST | 27.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 465 | 0.00% |
| AMRK221216C00029000 | 2022-11-09 10:02AM EST | 29.00 | 4.25 | 3.70 | 5.80 | 0.00 | - | 88 | 257 | 68.26% |
| AMRK221216C00030000 | 2022-11-23 9:51AM EST | 30.00 | 3.70 | 3.00 | 4.90 | 0.00 | - | 1 | 36 | 66.65% |
| AMRK221216C00031500 | 2022-11-22 3:36PM EST | 31.50 | 3.20 | 1.90 | 3.30 | 0.00 | - | 1 | 457 | 53.91% |
| AMRK221216C00032500 | 2022-09-07 2:30PM EST | 32.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 178 | 385 | 0.00% |
| AMRK221216C00034000 | 2022-11-28 3:50PM EST | 34.00 | 0.95 | 0.55 | 2.80 | 0.00 | - | 7 | 205 | 67.58% |
| AMRK221216C00035000 | 2022-11-29 10:26AM EST | 35.00 | 1.00 | 0.40 | 1.05 | +0.25 | +33.33% | 1 | 262 | 58.79% |
| AMRK221216C00036500 | 2022-11-28 12:37PM EST | 36.50 | 0.51 | 0.05 | 1.50 | 0.00 | - | 13 | 625 | 64.16% |
| AMRK221216C00037500 | 2022-08-31 9:49AM EST | 37.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 12.50% |
| AMRK221216C00039000 | 2022-11-25 12:56PM EST | 39.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 77 | 285 | 58.40% |
| AMRK221216C00040000 | 2022-11-21 9:30AM EST | 40.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 5 | 57 | 64.75% |
| AMRK221216C00041500 | 2022-11-22 1:41PM EST | 41.50 | 0.15 | 0.00 | 0.45 | 0.00 | - | 2 | 187 | 71.88% |
| AMRK221216C00042500 | 2022-08-25 11:53AM EST | 42.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 25.00% |
| AMRK221216C00046500 | 2022-10-31 2:41PM EST | 46.50 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 20 | 109.96% |
| AMRK221216C00047500 | 2022-09-07 1:05PM EST | 47.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 50.00% |
| AMRK221216C00049000 | 2022-09-30 12:54PM EST | 49.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 12 | 121.97% |
| AMRK221216C00050000 | 2022-09-08 9:35AM EST | 50.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| AMRK221216C00054000 | 2022-09-18 11:02PM EST | 54.00 | 0.85 | - | - | 0.00 | - | - | - | 0.00% |
| AMRK221216C00055000 | 2022-08-10 2:00PM EST | 55.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| AMRK221216C00056500 | 2022-09-18 11:02PM EST | 56.50 | 0.85 | - | - | 0.00 | - | - | - | 0.00% |
| AMRK221216C00057500 | 2022-06-15 12:54PM EST | 57.50 | 0.85 | 0.00 | 4.00 | 0.00 | - | 1 | 2 | 248.54% |
| AMRK221216C00065000 | 2022-05-15 11:02PM EST | 65.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMRK221216C00070000 | 2022-05-23 10:10AM EST | 70.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AMRK221216C00075000 | 2022-06-01 2:58PM EST | 75.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMRK221216C00080000 | 2022-06-06 9:23AM EST | 80.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMRK221216C00085000 | 2022-06-06 1:20PM EST | 85.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMRK221216C00090000 | 2022-05-17 11:07AM EST | 90.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| AMRK221216C00095000 | 2022-06-02 11:09AM EST | 95.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMRK221216C00100000 | 2022-04-17 11:00PM EST | 100.00 | 7.50 | 1.40 | 4.60 | 0.00 | - | - | 1 | 423.15% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMRK221216P00016500 | 2022-09-02 12:58PM EST | 16.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 219.53% |
| AMRK221216P00017500 | 2022-09-02 12:58PM EST | 17.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| AMRK221216P00019000 | 2022-10-12 9:02AM EST | 19.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| AMRK221216P00020000 | 2022-08-02 2:18PM EST | 20.00 | 0.70 | 0.20 | 1.35 | 0.00 | - | - | 8 | 206.06% |
| AMRK221216P00021500 | 2022-09-18 11:03PM EST | 21.50 | 1.10 | - | - | 0.00 | - | - | - | 0.00% |
| AMRK221216P00022500 | 2022-08-02 2:18PM EST | 22.50 | 1.10 | 0.80 | 2.65 | 0.00 | - | 8 | 8 | 228.71% |
| AMRK221216P00024000 | 2022-11-10 11:06AM EST | 24.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 118.16% |
| AMRK221216P00026500 | 2022-11-23 2:03PM EST | 26.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 10 | 77.93% |
| AMRK221216P00027500 | 2022-08-31 8:34AM EST | 27.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AMRK221216P00029000 | 2022-11-16 12:38PM EST | 29.00 | 0.52 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 58.59% |
| AMRK221216P00030000 | 2022-11-21 2:52PM EST | 30.00 | 0.55 | 0.05 | 0.45 | 0.00 | - | 131 | 132 | 56.35% |
| AMRK221216P00034000 | 2022-11-28 3:56PM EST | 34.00 | 2.30 | 1.30 | 2.30 | 0.00 | - | 15 | 48 | 64.55% |
| AMRK221216P00035000 | 2022-11-22 2:50PM EST | 35.00 | 2.30 | 0.45 | 4.60 | 0.00 | - | - | 14 | 50.15% |
| AMRK221216P00036500 | 2022-09-18 11:03PM EST | 36.50 | 9.30 | - | - | 0.00 | - | - | - | 0.00% |
| AMRK221216P00037500 | 2022-06-15 10:20AM EST | 37.50 | 9.30 | 8.40 | 12.30 | 0.00 | - | 1 | 2 | 261.23% |
| AMRK221216P00039000 | 2022-11-11 10:07AM EST | 39.00 | 7.00 | 4.20 | 6.90 | 0.00 | - | - | 0 | 102.93% |
| AMRK221216P00046500 | 2022-09-18 11:03PM EST | 46.50 | 13.20 | - | - | 0.00 | - | - | - | 0.00% |
| AMRK221216P00047500 | 2022-06-09 8:01AM EST | 47.50 | 13.20 | 13.70 | 17.50 | 0.00 | - | - | 2 | 170.21% |
| AMRK221216P00060000 | 2022-05-26 2:27PM EST | 60.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMRK221216P00070000 | 2022-05-06 10:52AM EST | 70.00 | 11.50 | 6.70 | 11.50 | 0.00 | - | 1 | 1 | 0.00% |
| AMRK221216P00075000 | 2022-05-15 11:02PM EST | 75.00 | 18.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMRK221216P00090000 | 2022-04-20 12:05PM EST | 90.00 | 15.30 | 27.60 | 32.00 | 0.00 | - | - | 3 | 0.00% |
| AMRK221216P00095000 | 2022-05-02 2:50PM EST | 95.00 | 26.40 | 24.00 | 28.70 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
