Amphenol Corporation (APH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APH241018C00085000 | 2024-04-17 2:28PM EDT | 85.00 | 29.30 | 35.70 | 40.50 | 0.00 | - | - | 2 | 61.15% |
| APH241018C00090000 | 2024-04-26 10:28AM EDT | 90.00 | 33.10 | 30.70 | 35.50 | 0.00 | - | 1 | 37 | 54.36% |
| APH241018C00095000 | 2024-04-19 11:47AM EDT | 95.00 | 19.50 | 26.90 | 30.60 | 0.00 | - | 35 | 44 | 48.27% |
| APH241018C00100000 | 2024-04-23 10:35AM EDT | 100.00 | 18.30 | 23.80 | 26.30 | 0.00 | - | 3 | 49 | 44.75% |
| APH241018C00105000 | 2024-04-25 3:59PM EDT | 105.00 | 20.20 | 19.60 | 21.00 | 0.00 | - | 1 | 9 | 37.10% |
| APH241018C00110000 | 2024-04-30 9:59AM EDT | 110.00 | 17.80 | 15.70 | 18.40 | +1.00 | +5.95% | 1 | 75 | 38.97% |
| APH241018C00115000 | 2024-04-29 11:49AM EDT | 115.00 | 13.40 | 12.30 | 14.00 | 0.00 | - | 4 | 210 | 33.75% |
| APH241018C00120000 | 2024-04-30 11:30AM EDT | 120.00 | 10.20 | 9.30 | 10.70 | +0.20 | +2.00% | 2 | 489 | 31.32% |
| APH241018C00125000 | 2024-04-30 11:57AM EDT | 125.00 | 7.40 | 6.80 | 7.10 | 0.00 | - | 39 | 1,672 | 26.95% |
| APH241018C00130000 | 2024-04-29 1:15PM EDT | 130.00 | 5.41 | 3.20 | 5.10 | 0.00 | - | 4 | 1,098 | 26.16% |
| APH241018C00135000 | 2024-04-29 11:31AM EDT | 135.00 | 3.90 | 3.10 | 3.50 | 0.00 | - | 3 | 1,685 | 25.34% |
| APH241018C00140000 | 2024-04-29 11:03AM EDT | 140.00 | 2.75 | 2.30 | 2.50 | 0.00 | - | 2 | 28 | 25.40% |
| APH241018C00145000 | 2024-03-07 1:46PM EDT | 145.00 | 0.85 | 1.25 | 1.45 | 0.00 | - | - | 3 | 23.93% |
| APH241018C00150000 | 2024-04-29 10:18AM EDT | 150.00 | 1.35 | 1.05 | 1.20 | 0.00 | - | - | 2 | 25.39% |
| APH241018C00155000 | 2024-04-15 2:53PM EDT | 155.00 | 0.45 | 0.70 | 0.85 | 0.00 | - | - | 1 | 25.66% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APH241018P00090000 | 2024-04-23 1:54PM EDT | 90.00 | 0.85 | 0.20 | 0.65 | 0.00 | - | 1 | 6 | 29.13% |
| APH241018P00095000 | 2024-04-23 10:16AM EDT | 95.00 | 1.40 | 0.60 | 0.80 | 0.00 | - | 41 | 37 | 26.10% |
| APH241018P00100000 | 2024-03-28 10:03AM EDT | 100.00 | 1.65 | 1.10 | 1.30 | 0.00 | - | 1 | 7 | 25.05% |
| APH241018P00105000 | 2024-04-25 12:30PM EDT | 105.00 | 2.55 | 1.70 | 1.90 | 0.00 | - | 24 | 47 | 23.35% |
| APH241018P00110000 | 2024-04-25 11:58AM EDT | 110.00 | 4.00 | 2.70 | 2.90 | 0.00 | - | 57 | 121 | 22.22% |
| APH241018P00115000 | 2024-04-26 3:53PM EDT | 115.00 | 4.20 | 4.00 | 5.90 | 0.00 | - | 4 | 164 | 26.29% |
| APH241018P00120000 | 2024-04-26 10:21AM EDT | 120.00 | 6.70 | 4.60 | 7.60 | 0.00 | - | 4 | 141 | 24.24% |
| APH241018P00125000 | 2024-04-26 10:21AM EDT | 125.00 | 9.30 | 8.60 | 9.60 | 0.00 | - | 6 | 53 | 21.70% |
| APH241018P00130000 | 2024-04-12 10:43AM EDT | 130.00 | 17.30 | 11.50 | 13.50 | 0.00 | - | 6 | 31 | 23.52% |
| APH241018P00135000 | 2024-04-23 12:02PM EDT | 135.00 | 21.70 | 15.10 | 17.80 | 0.00 | - | 2 | 8 | 25.60% |
© 2024 Yahoo. All rights reserved.