Amphenol Corporation (APH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APH240419C00045000 | 2023-10-26 10:24AM EDT | 45.00 | 36.50 | 43.60 | 48.30 | 0.00 | - | - | 0 | 0.00% |
| APH240419C00050000 | 2023-10-27 10:13AM EDT | 50.00 | 31.50 | 38.60 | 43.20 | 0.00 | - | 1 | 0 | 0.00% |
| APH240419C00055000 | 2024-01-04 2:25PM EDT | 55.00 | 40.70 | 46.70 | 51.50 | 0.00 | - | 1 | 5 | 0.00% |
| APH240419C00060000 | 2023-11-07 1:19PM EDT | 60.00 | 25.90 | 31.00 | 35.90 | 0.00 | - | 1 | 5 | 0.00% |
| APH240419C00065000 | 2023-11-16 4:51PM EDT | 65.00 | 26.09 | 32.90 | 37.50 | 0.00 | - | 1 | 2 | 0.00% |
| APH240419C00070000 | 2023-11-21 3:27PM EDT | 70.00 | 21.20 | 27.10 | 31.80 | 0.00 | - | 9 | 16 | 0.00% |
| APH240419C00075000 | 2023-11-22 10:59AM EDT | 75.00 | 17.10 | 24.30 | 27.50 | 0.00 | - | 1 | 29 | 0.00% |
| APH240419C00080000 | 2024-04-01 9:51AM EDT | 80.00 | 35.08 | 29.20 | 32.40 | 0.00 | - | 50 | 55 | 512.89% |
| APH240419C00085000 | 2024-04-16 2:51PM EDT | 85.00 | 27.79 | 24.30 | 27.60 | 0.00 | - | 17 | 448 | 458.59% |
| APH240419C00090000 | 2024-04-18 9:30AM EDT | 90.00 | 21.91 | 20.60 | 21.30 | 0.00 | - | 5 | 440 | 241.02% |
| APH240419C00095000 | 2024-04-17 12:51PM EDT | 95.00 | 16.25 | 15.20 | 16.30 | 0.00 | - | 5 | 321 | 189.26% |
| APH240419C00100000 | 2024-04-09 3:42PM EDT | 100.00 | 14.90 | 9.60 | 11.10 | 0.00 | - | 1 | 765 | 101.17% |
| APH240419C00105000 | 2024-04-18 2:21PM EDT | 105.00 | 6.30 | 5.80 | 6.10 | 0.00 | - | 16 | 433 | 59.77% |
| APH240419C00110000 | 2024-04-19 9:44AM EDT | 110.00 | 1.72 | 0.95 | 1.15 | +0.40 | +30.30% | 3 | 431 | 19.04% |
| APH240419C00115000 | 2024-04-19 9:44AM EDT | 115.00 | 0.24 | 0.00 | 0.60 | +0.14 | +140.00% | 1 | 652 | 64.65% |
| APH240419C00120000 | 2024-04-17 11:41AM EDT | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 469 | 69.53% |
| APH240419C00125000 | 2024-04-15 9:48AM EDT | 125.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 994 | 147.85% |
| APH240419C00130000 | 2024-04-04 12:28PM EDT | 130.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 201.37% |
| APH240419C00135000 | 2024-04-05 2:43PM EDT | 135.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 5 | 237.11% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APH240419P00045000 | 2023-10-25 9:56AM EDT | 45.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APH240419P00055000 | 2023-11-16 2:46PM EDT | 55.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 64 | 767.19% |
| APH240419P00060000 | 2024-04-01 2:46PM EDT | 60.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 2 | 116 | 543.75% |
| APH240419P00065000 | 2023-11-28 2:05PM EDT | 65.00 | 0.36 | 0.05 | 1.80 | 0.00 | - | 1 | 3 | 690.23% |
| APH240419P00070000 | 2023-11-16 3:16PM EDT | 70.00 | 0.50 | 0.00 | 1.05 | 0.00 | - | 3 | 161 | 538.67% |
| APH240419P00075000 | 2024-01-18 11:11AM EDT | 75.00 | 0.30 | 0.00 | 1.90 | 0.00 | - | 2 | 881 | 538.28% |
| APH240419P00080000 | 2024-01-05 11:16AM EDT | 80.00 | 0.57 | 0.10 | 0.45 | 0.00 | - | 10 | 596 | 355.47% |
| APH240419P00085000 | 2024-01-12 3:43PM EDT | 85.00 | 0.71 | 0.10 | 0.50 | 0.00 | - | 63 | 130 | 304.69% |
| APH240419P00090000 | 2024-02-15 3:59PM EDT | 90.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 548 | 225.00% |
| APH240419P00095000 | 2024-03-11 11:35AM EDT | 95.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 258 | 207.42% |
| APH240419P00100000 | 2024-03-28 3:46PM EDT | 100.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 2 | 149 | 134.77% |
| APH240419P00105000 | 2024-04-17 3:49PM EDT | 105.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1,531 | 2,190 | 97.07% |
| APH240419P00110000 | 2024-04-18 2:31PM EDT | 110.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 30 | 1,773 | 25.10% |
| APH240419P00115000 | 2024-04-18 2:02PM EDT | 115.00 | 4.00 | 3.90 | 4.20 | 0.00 | - | 10 | 454 | 60.94% |
| APH240419P00120000 | 2024-04-08 11:46AM EDT | 120.00 | 4.10 | 8.90 | 9.20 | 0.00 | - | 1 | 0 | 87.89% |
© 2024 Yahoo. All rights reserved.