Amphenol Corporation (APH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APH240719C00065000 | 2023-12-11 1:02PM EDT | 65.00 | 32.20 | 30.80 | 35.50 | 0.00 | - | 1 | 1 | 0.00% |
| APH240719C00070000 | 2024-02-13 10:33AM EDT | 70.00 | 35.06 | 38.20 | 42.10 | 0.00 | - | 4 | 0 | 0.00% |
| APH240719C00080000 | 2024-04-08 3:09PM EDT | 80.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| APH240719C00085000 | 2024-01-18 4:07PM EDT | 85.00 | 14.80 | 21.10 | 25.00 | 0.00 | - | 5 | 16 | 0.00% |
| APH240719C00090000 | 2024-04-12 1:54PM EDT | 90.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 10 | 139 | 0.00% |
| APH240719C00095000 | 2024-04-25 2:18PM EDT | 95.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 0.00% |
| APH240719C00100000 | 2024-04-25 3:40PM EDT | 100.00 | 20.86 | 0.00 | 0.00 | 0.00 | - | 5 | 339 | 0.00% |
| APH240719C00105000 | 2024-04-26 9:31AM EDT | 105.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 0.00% |
| APH240719C00110000 | 2024-04-29 3:47PM EDT | 110.00 | 14.09 | 0.00 | 0.00 | 0.00 | - | 4 | 246 | 0.00% |
| APH240719C00115000 | 2024-04-30 3:57PM EDT | 115.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 17 | 522 | 0.00% |
| APH240719C00120000 | 2024-04-30 3:59PM EDT | 120.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 1,606 | 0.00% |
| APH240719C00125000 | 2024-04-30 2:27PM EDT | 125.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 20 | 2,527 | 1.56% |
| APH240719C00130000 | 2024-04-30 10:55AM EDT | 130.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 18 | 159 | 3.13% |
| APH240719C00135000 | 2024-04-30 10:02AM EDT | 135.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 649 | 6.25% |
| APH240719C00140000 | 2024-04-30 3:51PM EDT | 140.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| APH240719C00145000 | 2024-04-30 10:23AM EDT | 145.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 6.25% |
| APH240719C00150000 | 2024-03-25 9:37AM EDT | 150.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APH240719P00065000 | 2023-11-24 1:46PM EDT | 65.00 | 0.50 | 0.10 | 2.45 | 0.00 | - | 2 | 2 | 92.19% |
| APH240719P00070000 | 2024-01-16 11:05AM EDT | 70.00 | 0.48 | 0.10 | 0.70 | 0.00 | - | 4 | 5 | 64.89% |
| APH240719P00075000 | 2024-03-21 10:18AM EDT | 75.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 2 | 14 | 57.72% |
| APH240719P00080000 | 2024-01-25 12:09PM EDT | 80.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 5 | 32 | 51.56% |
| APH240719P00085000 | 2024-03-01 12:14PM EDT | 85.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 633 | 50.95% |
| APH240719P00090000 | 2024-04-24 10:53AM EDT | 90.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 322 | 12.50% |
| APH240719P00095000 | 2024-04-24 10:53AM EDT | 95.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 465 | 12.50% |
| APH240719P00100000 | 2024-04-25 3:56PM EDT | 100.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 308 | 6.25% |
| APH240719P00105000 | 2024-04-30 11:52AM EDT | 105.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,030 | 6.25% |
| APH240719P00110000 | 2024-04-30 11:08AM EDT | 110.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 15 | 1,026 | 6.25% |
| APH240719P00115000 | 2024-04-30 10:33AM EDT | 115.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 15 | 241 | 3.13% |
| APH240719P00120000 | 2024-04-30 10:19AM EDT | 120.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 169 | 0.39% |
| APH240719P00125000 | 2024-04-30 10:02AM EDT | 125.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| APH240719P00130000 | 2024-04-01 10:37AM EDT | 130.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| APH240719P00135000 | 2024-04-24 10:04AM EDT | 135.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.