Stock Option Trading - Stock Options Investing
Client Logon
FREE INVESTMENT ARTICLE:
3 Almost Bulletproof Option Trading Strategies  » Learn More
Covered Call 2 Strike Option Chain for Amarin Corp. plc (AMRN)
Tuesday, 2/19/2019 4:15:52 PM ET - 20 min. delayed
Look! There's potential to make 10.0% in only 38 days!
FEB    Expiring 2/22/2019  3 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
17.5 0.43 0.50 0.50 801 2382 2.5% 0.52 0.71 51% 2.3% 2.5%
18.0 0.25 0.28 0.29 1643 2676 1.4% 0.37 0.72 36% 4.2% 1.5%
MAR    Expiring 3/1/2019  10 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
17.5 0.99 1.32 0.91 54 80 6.0% 0.53 0.98 51% 5.8% 6.4%
18.0 0.88 0.98 0.69 157 343 5.3% 0.45 0.98 42% 8.1% 5.3%
MAR    Expiring 3/8/2019  17 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
17.5 1.20 1.40 1.18 0 44 7.3% 0.54 0.85 50% 7.2% 7.2%
18.0 1.00 1.35 0.96 55 55 6.0% 0.48 0.91 44% 8.9% 6.7%
MAR    Expiring 3/15/2019  24 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
17.5 1.47 1.60 1.40 53 0 9.2% 0.55 0.84 50% 9.0% 8.6%
18.0 1.26 1.36 1.18 1509 22195 7.7% 0.49 0.84 45% 10.6% 7.5%
MAR    Expiring 3/22/2019  31 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
17.5 1.55 1.91 1.59 10 15 9.7% 0.55 0.84 50% 9.5% 9.7%
18.0 1.35 1.71 1.37 137 139 8.3% 0.51 0.84 46% 11.2% 8.7%
MAR    Expiring 3/29/2019  38 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
17.5 1.66 1.92 1.76 1 11 10.5% 0.56 0.78 50% 10.3% 10.0%
18.0 1.46 1.80 1.55 0 12 9.1% 0.52 0.81 46% 12.0% 9.3%
APR    Expiring 4/18/2019  58 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
17.0 2.29 2.58 2.41 40 573 15.0% 0.61 0.78 54% 11.5% 10.8%
18.0 1.90 2.13 1.96 113 897 12.2% 0.53 0.79 47% 15.2% 11.5%
MAY    Expiring 5/17/2019  87 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
17.0 2.71 2.95 2.89 24 66 18.3% 0.61 0.75 53% 14.7% 13.1%
18.0 2.25 2.60 2.46 3 29 14.7% 0.55 0.76 47% 17.8% 13.8%
JUN    Expiring 6/21/2019  122 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
17.0 3.15 3.30 3.37 5 855 21.9% 0.62 0.73 53% 18.2% 15.4%
18.0 2.69 2.94 2.95 68 2619 18.1% 0.57 0.73 48% 21.3% 16.1%
SEP    Expiring 9/20/2019  213 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
17.0 3.90 4.10 4.35 91 616 28.6% 0.64 0.70 52% 24.7% 19.8%
18.0 3.45 3.70 3.96 0 42 24.5% 0.60 0.69 48% 27.8% 20.4%
JAN    Expiring 1/17/2020  332 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
17.0 4.80 5.00 5.35 164 2022 37.7% 0.66 0.69 52% 33.5% 24.9%
20.0 3.60 4.00 4.34 152 6618 25.8% 0.56 0.69 42% 43.6% 21.7%
JAN    Expiring 1/15/2021  696 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
17.0 6.40 7.10 7.49 14 734 57.5% 0.71 0.68 51% 52.7% 35.5%
20.0 5.25 6.20 6.64 61 1748 42.8% 0.64 0.66 44% 62.9% 32.6%

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 © 2019 - 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