AMETEK, Inc. (AME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AME240920C00160000 | 2024-05-31 3:45PM EDT | 160.00 | 13.10 | 10.20 | 13.00 | 0.00 | - | 1 | 7 | 31.96% |
| AME240920C00165000 | 2024-06-05 3:04PM EDT | 165.00 | 9.50 | 6.30 | 8.90 | 0.00 | - | 1 | 17 | 27.20% |
| AME240920C00170000 | 2024-06-20 1:19PM EDT | 170.00 | 7.50 | 4.60 | 4.90 | 0.00 | - | 1 | 84 | 21.42% |
| AME240920C00175000 | 2024-06-26 11:29AM EDT | 175.00 | 3.40 | 1.95 | 4.50 | 0.00 | - | 2 | 99 | 25.80% |
| AME240920C00180000 | 2024-06-27 9:40AM EDT | 180.00 | 2.02 | 0.95 | 2.85 | 0.00 | - | 14 | 112 | 24.60% |
| AME240920C00185000 | 2024-06-13 12:10PM EDT | 185.00 | 2.50 | 0.20 | 2.35 | 0.00 | - | 1 | 49 | 26.64% |
| AME240920C00190000 | 2024-06-21 1:27PM EDT | 190.00 | 0.85 | 0.05 | 2.20 | 0.00 | - | 60 | 95 | 29.66% |
| AME240920C00195000 | 2024-06-20 11:51AM EDT | 195.00 | 0.48 | 0.00 | 1.60 | 0.00 | - | 5 | 28 | 29.93% |
| AME240920C00200000 | 2024-05-30 11:20AM EDT | 200.00 | 0.15 | 0.00 | 1.55 | 0.00 | - | 1 | 53 | 32.72% |
| AME240920C00210000 | 2024-04-22 1:02PM EDT | 210.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AME240920C00220000 | 2024-03-25 9:39AM EDT | 220.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| AME240920C00230000 | 2024-03-22 9:44AM EDT | 230.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 38.31% |
| AME240920C00240000 | 2024-03-08 4:42PM EDT | 240.00 | 0.24 | 0.00 | 0.55 | 0.00 | - | 4 | 4 | 42.92% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AME240920P00085000 | 2024-06-07 12:12PM EDT | 85.00 | 0.28 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 81.10% |
| AME240920P00090000 | 2024-05-08 2:45PM EDT | 90.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 2 | 59.08% |
| AME240920P00095000 | 2024-06-20 2:35PM EDT | 95.00 | 0.44 | 0.00 | 1.55 | 0.00 | - | - | 2 | 69.65% |
| AME240920P00135000 | 2024-05-03 3:26PM EDT | 135.00 | 0.59 | 0.20 | 0.70 | 0.00 | - | 1 | 1 | 29.96% |
| AME240920P00140000 | 2024-05-20 9:55AM EDT | 140.00 | 0.50 | 0.20 | 2.30 | 0.00 | - | 2 | 2 | 36.57% |
| AME240920P00145000 | 2024-06-04 1:42PM EDT | 145.00 | 1.05 | 0.05 | 2.75 | 0.00 | - | 5 | 7 | 33.58% |
| AME240920P00150000 | 2024-06-20 2:35PM EDT | 150.00 | 1.09 | 0.60 | 1.75 | 0.00 | - | 13 | 39 | 23.41% |
| AME240920P00155000 | 2024-06-25 1:09PM EDT | 155.00 | 1.48 | 0.80 | 2.90 | 0.00 | - | 2 | 40 | 23.15% |
| AME240920P00160000 | 2024-06-14 2:57PM EDT | 160.00 | 3.25 | 2.20 | 4.30 | 0.00 | - | 3 | 54 | 22.11% |
| AME240920P00165000 | 2024-06-14 2:57PM EDT | 165.00 | 4.85 | 4.30 | 4.90 | 0.00 | - | 3 | 63 | 16.90% |
| AME240920P00170000 | 2024-06-27 10:43AM EDT | 170.00 | 6.30 | 6.10 | 7.70 | 0.00 | - | 2 | 40 | 16.80% |
| AME240920P00175000 | 2024-06-10 11:41AM EDT | 175.00 | 6.60 | 8.60 | 11.70 | 0.00 | - | 8 | 59 | 18.64% |
| AME240920P00180000 | 2024-06-13 12:29PM EDT | 180.00 | 9.60 | 12.40 | 15.30 | 0.00 | - | 1 | 50 | 16.87% |
| AME240920P00185000 | 2024-04-19 10:41AM EDT | 185.00 | 11.40 | 16.00 | 19.70 | 0.00 | - | 1 | 8 | 16.41% |
| AME240920P00190000 | 2024-04-26 12:15PM EDT | 190.00 | 13.80 | 14.30 | 18.60 | 0.00 | - | 1 | 4 | 0.00% |
| AME240920P00195000 | 2024-06-27 3:40PM EDT | 195.00 | 28.50 | 26.80 | 30.60 | 0.00 | - | 7 | 76 | 28.70% |
| AME240920P00200000 | 2024-06-27 3:40PM EDT | 200.00 | 33.52 | 31.90 | 35.90 | 0.00 | - | 7 | 0 | 33.55% |
© 2024 Yahoo. All rights reserved.