Amphenol Corporation (APH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APH240517C00080000 | 2024-04-24 2:03PM EDT | 80.00 | 36.48 | 38.70 | 43.50 | 0.00 | - | - | 38 | 106.64% |
| APH240517C00085000 | 2024-04-24 2:01PM EDT | 85.00 | 31.53 | 34.00 | 38.50 | 0.00 | - | - | 16 | 100.20% |
| APH240517C00100000 | 2024-04-26 9:50AM EDT | 100.00 | 20.30 | 19.10 | 23.50 | 0.00 | - | 10 | 62 | 62.11% |
| APH240517C00105000 | 2024-04-25 3:20PM EDT | 105.00 | 14.90 | 14.00 | 18.50 | 0.00 | - | 1 | 4 | 86.18% |
| APH240517C00110000 | 2024-04-30 9:46AM EDT | 110.00 | 11.80 | 9.00 | 13.10 | +0.60 | +5.36% | 25 | 397 | 63.55% |
| APH240517C00115000 | 2024-04-30 11:59AM EDT | 115.00 | 7.30 | 6.10 | 6.70 | -0.64 | -8.06% | 31 | 2,253 | 29.20% |
| APH240517C00120000 | 2024-04-30 3:52PM EDT | 120.00 | 3.20 | 2.90 | 3.10 | -0.75 | -18.99% | 65 | 3,012 | 26.03% |
| APH240517C00125000 | 2024-04-30 2:59PM EDT | 125.00 | 1.05 | 0.90 | 1.00 | -0.40 | -27.59% | 313 | 9,338 | 24.41% |
| APH240517C00130000 | 2024-04-30 2:31PM EDT | 130.00 | 0.30 | 0.20 | 0.35 | -0.20 | -40.00% | 8 | 296 | 26.81% |
| APH240517C00135000 | 2024-04-24 12:00PM EDT | 135.00 | 0.19 | 0.00 | 0.25 | +0.14 | +280.00% | 1 | 272 | 33.59% |
| APH240517C00140000 | 2024-04-24 9:30AM EDT | 140.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | - | 31 | 60.21% |
| APH240517C00145000 | 2024-04-16 9:30AM EDT | 145.00 | 0.27 | 0.00 | 2.15 | 0.00 | - | - | 52 | 69.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APH240517P00055000 | 2024-04-02 11:20AM EDT | 55.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 2 | 145.31% |
| APH240517P00095000 | 2024-04-30 2:57PM EDT | 95.00 | 0.05 | 0.05 | 0.25 | -0.10 | -66.67% | 29 | 541 | 58.59% |
| APH240517P00100000 | 2024-04-30 12:27PM EDT | 100.00 | 0.15 | 0.00 | 0.25 | +0.14 | +1,400.00% | 200 | 3,925 | 52.64% |
| APH240517P00105000 | 2024-04-30 10:55AM EDT | 105.00 | 0.14 | 0.05 | 0.25 | +0.13 | +1,300.00% | 1 | 1,260 | 41.31% |
| APH240517P00110000 | 2024-04-30 12:57PM EDT | 110.00 | 0.14 | 0.10 | 0.20 | +0.02 | +16.67% | 704 | 5,776 | 28.52% |
| APH240517P00115000 | 2024-04-30 3:23PM EDT | 115.00 | 0.48 | 0.45 | 0.60 | -0.04 | -7.69% | 508 | 4,469 | 24.56% |
| APH240517P00120000 | 2024-04-30 3:51PM EDT | 120.00 | 1.85 | 1.80 | 1.95 | +0.35 | +23.33% | 116 | 1,009 | 22.34% |
| APH240517P00125000 | 2024-04-30 10:37AM EDT | 125.00 | 3.60 | 4.70 | 6.60 | -3.00 | -45.45% | 47 | 1 | 39.21% |
| APH240517P00130000 | 2024-04-08 3:25PM EDT | 130.00 | 13.50 | 7.50 | 10.00 | 0.00 | - | - | 0 | 34.16% |
© 2024 Yahoo. All rights reserved.