Stock Option Trading - Stock Options Investing
Client Logon
FREE INVESTMENT ARTICLE:
18 Warning Signs That You Should Dump a Stock  » Learn More
Covered Call 2 Strike Option Chain for Amarin Corp. plc (AMRN)
Tuesday, 12/11/2018 7:27:39 PM ET - 20 min. delayed
Look! There's potential to make 12.1% in only 44 days!
DEC    Expiring 12/14/2018  2 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
16.5 0.52 0.80 0.67 539 370 3.2% 0.54 1.04 52% 2.8% 3.6%
17.0 0.30 0.40 0.45 980 965 1.8% 0.39 0.88 37% 4.5% 2.1%
DEC    Expiring 12/21/2018  9 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
16.5 0.72 1.06 1.19 16 172 4.5% 0.54 0.78 51% 4.1% 5.0%
17.0 0.60 0.75 0.97 198 3187 3.8% 0.46 0.78 43% 6.4% 4.1%
DEC    Expiring 12/28/2018  16 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
16.5 1.06 1.52 1.54 0 9 6.8% 0.55 0.88 51% 6.4% 7.4%
17.0 0.85 1.30 1.32 1 86 5.4% 0.48 0.88 45% 8.1% 6.5%
JAN    Expiring 1/4/2019  23 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
16.5 1.22 2.06 1.82 0 2 7.9% 0.55 0.94 51% 7.5% 9.5%
17.0 1.01 1.60 1.60 72 111 6.5% 0.50 0.87 45% 9.3% 7.9%
JAN    Expiring 1/11/2019  30 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
16.5 1.44 1.88 2.06 9 33 9.5% 0.56 0.84 51% 9.1% 9.6%
17.0 1.22 1.65 1.85 0 0 7.9% 0.51 0.84 46% 10.7% 8.7%
JAN    Expiring 1/18/2019  37 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
16.0 2.00 2.43 2.51 16 10697 13.7% 0.61 0.91 55% 9.8% 9.9%
17.0 1.60 1.70 2.07 82 4147 10.7% 0.52 0.85 46% 13.6% 10.0%
JAN    Expiring 1/25/2019  44 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
16.5 1.78 2.38 2.48 0 0 12.0% 0.57 0.88 51% 11.6% 12.1%
17.0 1.70 2.15 2.27 35 22 11.4% 0.53 0.90 47% 14.3% 11.6%
FEB    Expiring 2/15/2019  65 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
16.0 2.64 3.00 3.20 6 6 19.0% 0.62 0.91 54% 14.9% 13.6%
17.0 2.18 2.51 2.79 12 786 15.1% 0.55 0.89 47% 18.1% 14.2%
MAR    Expiring 3/15/2019  93 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
16.0 3.40 3.70 3.76 10 848 25.8% 0.63 0.98 53% 21.5% 18.0%
17.0 2.78 3.30 3.36 1 1518 20.2% 0.58 0.95 48% 23.3% 18.4%
JUN    Expiring 6/21/2019  191 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
16.0 4.55 5.25 5.20 0 124 37.9% 0.66 0.98 52% 33.1% 26.1%
17.0 4.15 4.65 4.85 1 219 33.4% 0.63 0.95 49% 36.9% 26.6%
JAN    Expiring 1/17/2020  401 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
15.0 6.60 7.25 7.55 0 1449 66.2% 0.73 0.94 54% 50.5% 32.4%
17.0 5.85 6.55 6.94 10 1275 54.6% 0.69 0.93 49% 58.6% 37.4%
JAN    Expiring 1/15/2021  765 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
15.0 7.80 8.80 9.73 1 250 88.9% 0.77 0.85 53% 71.0% 40.6%
17.0 6.80 8.10 9.27 0 271 69.6% 0.73 0.81 49% 74.0% 45.0%

14 DAY FREE TRIAL!

No credit card required · Easy tutorials to get started · Free Coaching Sessions

Start My Trial Now
Important: Your Password will be sent to you via email. Please make sure that your email is correct.
Option Chain AMRN Quote - Option Quotes for AMRN - OptionChain for AMRN
Copyright © 2018 - PowerOptions® and SmartSearchXL® are registered trademarks of Power Financial Group, Inc.
Contact PowerOptions: (302) 992-7971 & support@poweropt.com
US Patents: 6,049,783, 7,165,042, 7,797,215, 8,200,569, 8,301,535, 8,595,123, 8,630,937

PRODUCTS | SUBSCRIPTION | ABOUT US | RESOURCES | BLOG | STORE | PRIVACY | SITEMAP
Follow Us On: Watch PowerOptions on YouTube Follow PowerOptions on FaceBook Follow PowerOptions on LinkedIN