AMETEK, Inc. (AME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AME241220C00145000 | 2024-05-10 3:53PM EDT | 145.00 | 31.30 | 28.80 | 31.50 | 0.00 | - | 1 | 0 | 43.32% |
| AME241220C00150000 | 2024-06-17 3:57PM EDT | 150.00 | 24.50 | 20.40 | 24.40 | 0.00 | - | 15 | 6 | 33.03% |
| AME241220C00155000 | 2024-05-13 12:51PM EDT | 155.00 | 22.25 | 24.10 | 25.50 | 0.00 | - | 5 | 6 | 42.93% |
| AME241220C00160000 | 2024-06-03 9:30AM EDT | 160.00 | 17.42 | 12.80 | 16.80 | 0.00 | - | 8 | 8 | 29.02% |
| AME241220C00165000 | 2024-06-26 11:11AM EDT | 165.00 | 11.30 | 10.10 | 13.50 | 0.00 | - | 1 | 18 | 27.42% |
| AME241220C00170000 | 2024-06-18 10:07AM EDT | 170.00 | 10.00 | 7.00 | 11.00 | 0.00 | - | 2 | 49 | 26.94% |
| AME241220C00175000 | 2024-06-12 9:47AM EDT | 175.00 | 11.60 | 4.50 | 8.50 | 0.00 | - | 3 | 24 | 25.77% |
| AME241220C00180000 | 2024-06-26 11:29AM EDT | 180.00 | 4.70 | 2.75 | 6.50 | 0.00 | - | 4 | 11 | 24.99% |
| AME241220C00185000 | 2024-06-28 10:48AM EDT | 185.00 | 3.31 | 2.10 | 4.30 | 0.00 | - | 1 | 40 | 22.90% |
| AME241220C00190000 | 2024-06-24 10:42AM EDT | 190.00 | 3.29 | 0.20 | 4.50 | 0.00 | - | 1 | 36 | 26.31% |
| AME241220C00195000 | 2024-05-13 12:42PM EDT | 195.00 | 2.35 | 1.85 | 4.60 | 0.00 | - | 1 | 16 | 29.28% |
| AME241220C00200000 | 2024-06-11 3:58PM EDT | 200.00 | 1.50 | 0.05 | 2.70 | 0.00 | - | 1 | 2 | 26.07% |
| AME241220C00210000 | 2024-06-11 9:30AM EDT | 210.00 | 0.90 | 0.05 | 2.00 | 0.00 | - | 1 | 4 | 27.74% |
| AME241220C00220000 | 2024-04-25 10:46AM EDT | 220.00 | 1.05 | 0.05 | 0.75 | 0.00 | - | - | 1 | 24.93% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AME241220P00135000 | 2024-05-06 10:30AM EDT | 135.00 | 1.00 | 0.65 | 1.15 | 0.00 | - | - | 2 | 23.95% |
| AME241220P00140000 | 2024-06-12 3:52PM EDT | 140.00 | 0.85 | 0.15 | 3.30 | 0.00 | - | 1 | 5 | 29.52% |
| AME241220P00145000 | 2024-05-22 10:16AM EDT | 145.00 | 1.23 | 0.80 | 3.00 | 0.00 | - | 1 | 15 | 24.67% |
| AME241220P00150000 | 2024-06-14 3:34PM EDT | 150.00 | 2.51 | 0.15 | 4.40 | 0.00 | - | 1 | 12 | 24.96% |
| AME241220P00155000 | 2024-05-30 11:50AM EDT | 155.00 | 3.34 | 1.40 | 5.20 | 0.00 | - | 6 | 16 | 22.83% |
| AME241220P00160000 | 2024-06-18 12:10PM EDT | 160.00 | 4.48 | 2.60 | 6.50 | 0.00 | - | 13 | 20 | 21.38% |
| AME241220P00165000 | 2024-06-18 1:58PM EDT | 165.00 | 5.77 | 4.20 | 8.00 | 0.00 | - | 1 | 4 | 19.67% |
| AME241220P00170000 | 2024-06-18 1:58PM EDT | 170.00 | 7.66 | 6.50 | 10.50 | 0.00 | - | 1 | 3 | 19.28% |
| AME241220P00180000 | 2024-05-24 2:38PM EDT | 180.00 | 10.60 | 11.40 | 14.90 | 0.00 | - | 160 | 220 | 13.43% |
© 2024 Yahoo. All rights reserved.