APAM - Artisan Partners Asset Management Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APAM230616C00022150 | 2023-05-15 12:02AM EDT | 22.15 | 6.40 | - | - | 0.00 | - | - | - | 0.00% |
| APAM230616C00022500 | 2022-11-03 10:30AM EDT | 22.50 | 6.40 | 10.70 | 15.20 | 0.00 | - | - | 0 | 283.69% |
| APAM230616C00024650 | 2023-05-15 12:02AM EDT | 24.65 | 5.60 | - | - | 0.00 | - | - | - | 0.00% |
| APAM230616C00025000 | 2023-01-05 3:59PM EDT | 25.00 | 5.60 | 11.00 | 14.10 | 0.00 | - | 2 | 22 | 340.53% |
| APAM230616C00029650 | 2023-05-17 3:16PM EDT | 29.65 | 3.10 | 1.75 | 4.00 | 0.00 | - | 11 | 25 | 66.99% |
| APAM230616C00030000 | 2023-02-10 11:46AM EDT | 30.00 | 6.15 | 6.20 | 6.50 | -0.55 | -8.21% | 2 | 37 | 181.20% |
| APAM230616C00034650 | 2023-05-31 9:43AM EDT | 34.65 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 912 | 28.42% |
| APAM230616C00035000 | 2023-02-10 4:28PM EDT | 35.00 | 2.75 | 2.65 | 3.00 | +0.06 | +2.23% | 75 | 873 | 133.69% |
| APAM230616C00039650 | 2023-06-02 9:30AM EDT | 39.65 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 730 | 55.86% |
| APAM230616C00040000 | 2023-02-09 1:04PM EDT | 40.00 | 1.03 | 0.85 | 1.10 | 0.00 | - | 1 | 770 | 113.38% |
| APAM230616C00044650 | 2023-05-16 3:25PM EDT | 44.65 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 56 | 86.72% |
| APAM230616C00045000 | 2023-02-02 12:28PM EDT | 45.00 | 0.71 | 0.10 | 0.30 | 0.00 | - | 13 | 88 | 97.27% |
| APAM230616C00049650 | 2023-02-10 12:50PM EDT | 49.65 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 3 | 94.53% |
| APAM230616C00050000 | 2023-02-10 12:50PM EDT | 50.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 1 | 3 | 96.09% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APAM230616P00014650 | 2023-05-15 12:02AM EDT | 14.65 | 0.08 | - | - | 0.00 | - | - | - | 0.00% |
| APAM230616P00015000 | 2023-01-09 12:34PM EDT | 15.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | - | 1 | 213.67% |
| APAM230616P00017150 | 2023-03-13 10:24AM EDT | 17.15 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 156.25% |
| APAM230616P00017500 | 2023-01-09 1:19PM EDT | 17.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 161.72% |
| APAM230616P00019650 | 2023-03-10 2:51PM EDT | 19.65 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 12 | 114.84% |
| APAM230616P00020000 | 2023-01-12 4:52PM EDT | 20.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 2 | 15 | 131.25% |
| APAM230616P00022150 | 2023-04-06 1:14PM EDT | 22.15 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 9 | 100.78% |
| APAM230616P00022500 | 2022-12-06 3:47PM EDT | 22.50 | 0.50 | 0.45 | 0.60 | 0.00 | - | 6 | 3 | 162.60% |
| APAM230616P00024650 | 2023-05-24 9:30AM EDT | 24.65 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 40 | 91.80% |
| APAM230616P00025000 | 2022-12-12 12:14PM EDT | 25.00 | 1.03 | 0.35 | 0.55 | 0.00 | - | 10 | 14 | 122.27% |
| APAM230616P00029650 | 2023-05-22 10:03AM EDT | 29.65 | 0.14 | 0.00 | 0.10 | 0.00 | - | 9 | 0 | 40.23% |
| APAM230616P00030000 | 2023-02-10 12:10PM EDT | 30.00 | 0.86 | 0.70 | 0.90 | -0.24 | -21.82% | 95 | 221 | 78.22% |
| APAM230616P00034650 | 2023-05-30 2:58PM EDT | 34.65 | 2.00 | 1.45 | 1.70 | 0.00 | - | 20 | 10 | 26.37% |
| APAM230616P00035000 | 2023-02-03 2:33PM EDT | 35.00 | 1.70 | 2.20 | 2.35 | 0.00 | - | 10 | 45 | 44.14% |
| APAM230616P00039650 | 2023-05-16 10:49AM EDT | 39.65 | 7.73 | 4.70 | 7.90 | 0.00 | - | 20 | 0 | 130.03% |
| APAM230616P00040000 | 2023-02-01 3:17PM EDT | 40.00 | 5.80 | 5.40 | 5.70 | 0.00 | - | 2 | 134 | 0.00% |
| APAM230616P00044650 | 2023-05-15 12:02AM EDT | 44.65 | 10.81 | - | - | 0.00 | - | - | - | 0.00% |
| APAM230616P00045000 | 2023-01-17 1:15PM EDT | 45.00 | 10.81 | 7.80 | 11.70 | 0.00 | - | - | 88 | 0.00% |
| APAM230616P00049650 | 2023-05-15 9:46AM EDT | 49.65 | 18.00 | 15.70 | 17.30 | 0.00 | - | - | 0 | 78.13% |
| APAM230616P00050000 | 2022-12-29 4:00PM EDT | 50.00 | 20.90 | 13.20 | 16.10 | 0.00 | - | 2 | 37 | 0.00% |
© 2023 Yahoo. All rights reserved.