ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240920C00300000 | 2024-01-23 4:02PM EDT | 300.00 | 482.85 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| ASML240920C00310000 | 2023-12-01 11:43AM EDT | 310.00 | 388.10 | 453.20 | 458.10 | 0.00 | - | 4 | 2 | 0.00% |
| ASML240920C00320000 | 2023-12-01 11:45AM EDT | 320.00 | 379.00 | 443.80 | 448.30 | 0.00 | - | 2 | 1 | 0.00% |
| ASML240920C00350000 | 2024-09-05 9:40AM EDT | 350.00 | 453.00 | 460.40 | 475.20 | 0.00 | - | - | 1 | 316.80% |
| ASML240920C00450000 | 2024-08-02 10:18AM EDT | 450.00 | 360.45 | 446.70 | 459.70 | 0.00 | - | 1 | 1 | 738.41% |
| ASML240920C00480000 | 2024-01-19 3:12PM EDT | 480.00 | 293.70 | 458.80 | 466.40 | 0.00 | - | 1 | 0 | 843.79% |
| ASML240920C00510000 | 2024-07-19 2:20PM EDT | 510.00 | 394.45 | 404.60 | 419.40 | 0.00 | - | 1 | 1 | 703.52% |
| ASML240920C00520000 | 2024-01-10 4:25PM EDT | 520.00 | 222.40 | 442.20 | 452.80 | 0.00 | - | 1 | 3 | 857.08% |
| ASML240920C00530000 | 2024-01-10 4:25PM EDT | 530.00 | 213.83 | 432.80 | 439.40 | 0.00 | - | 1 | 3 | 831.04% |
| ASML240920C00550000 | 2023-11-06 10:35AM EDT | 550.00 | 141.80 | 179.30 | 188.80 | 0.00 | - | - | 6 | 0.00% |
| ASML240920C00560000 | 2024-09-06 11:49AM EDT | 560.00 | 197.40 | 250.90 | 265.40 | 0.00 | - | 2 | 10 | 159.91% |
| ASML240920C00570000 | 2024-04-11 3:17PM EDT | 570.00 | 431.65 | 364.40 | 377.80 | 0.00 | - | - | 1 | 666.75% |
| ASML240920C00580000 | 2024-09-13 3:40PM EDT | 580.00 | 236.11 | 231.00 | 245.40 | +68.32 | +40.72% | 1 | 14 | 147.83% |
| ASML240920C00590000 | 2024-09-10 3:40PM EDT | 590.00 | 160.58 | 220.90 | 235.40 | 0.00 | - | 1 | 3 | 140.82% |
| ASML240920C00600000 | 2024-09-10 9:36AM EDT | 600.00 | 146.28 | 210.80 | 225.50 | 0.00 | - | 3 | 9 | 134.62% |
| ASML240920C00620000 | 2024-09-06 10:49AM EDT | 620.00 | 143.46 | 190.80 | 205.00 | 0.00 | - | 1 | 5 | 119.09% |
| ASML240920C00630000 | 2024-09-09 3:38PM EDT | 630.00 | 118.00 | 180.90 | 195.00 | 0.00 | - | 5 | 5 | 113.87% |
| ASML240920C00640000 | 2024-03-12 9:30AM EDT | 640.00 | 349.93 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| ASML240920C00650000 | 2024-09-11 11:34AM EDT | 650.00 | 121.10 | 160.90 | 175.00 | 0.00 | - | 5 | 12 | 102.27% |
| ASML240920C00660000 | 2024-08-27 12:06PM EDT | 660.00 | 230.20 | 151.10 | 164.70 | 0.00 | - | 2 | 11 | 95.95% |
| ASML240920C00670000 | 2024-09-06 11:21AM EDT | 670.00 | 89.98 | 141.10 | 155.00 | 0.00 | - | 4 | 22 | 91.97% |
| ASML240920C00680000 | 2024-09-10 2:01PM EDT | 680.00 | 71.40 | 131.00 | 145.00 | 0.00 | - | 7 | 30 | 85.74% |
| ASML240920C00690000 | 2024-09-11 11:05AM EDT | 690.00 | 79.80 | 123.00 | 133.50 | 0.00 | - | 1 | 14 | 82.51% |
| ASML240920C00700000 | 2024-09-12 2:51PM EDT | 700.00 | 105.88 | 111.10 | 125.00 | 0.00 | - | 2 | 56 | 74.98% |
| ASML240920C00710000 | 2024-09-13 2:01PM EDT | 710.00 | 105.77 | 102.40 | 113.10 | +47.37 | +81.11% | 1 | 32 | 66.58% |
| ASML240920C00720000 | 2024-09-13 3:56PM EDT | 720.00 | 98.10 | 94.30 | 101.30 | +60.84 | +163.29% | 1 | 23 | 61.60% |
| ASML240920C00730000 | 2024-09-10 2:53PM EDT | 730.00 | 32.52 | 84.00 | 93.00 | 0.00 | - | 6 | 48 | 61.46% |
| ASML240920C00740000 | 2024-09-13 2:05PM EDT | 740.00 | 76.55 | 74.60 | 83.00 | +13.17 | +20.78% | 2 | 53 | 57.53% |
| ASML240920C00750000 | 2024-09-13 2:31PM EDT | 750.00 | 65.50 | 65.30 | 71.00 | +9.30 | +16.55% | 20 | 124 | 62.37% |
| ASML240920C00760000 | 2024-09-13 3:50PM EDT | 760.00 | 59.71 | 56.30 | 64.00 | +7.01 | +13.30% | 12 | 90 | 51.95% |
| ASML240920C00770000 | 2024-09-13 2:13PM EDT | 770.00 | 48.70 | 46.00 | 51.50 | +11.67 | +31.51% | 7 | 124 | 50.55% |
| ASML240920C00780000 | 2024-09-13 3:17PM EDT | 780.00 | 39.90 | 39.00 | 42.60 | +7.90 | +24.69% | 5 | 82 | 47.00% |
| ASML240920C00790000 | 2024-09-13 3:35PM EDT | 790.00 | 33.59 | 32.90 | 34.40 | +8.65 | +34.68% | 53 | 285 | 44.49% |
| ASML240920C00800000 | 2024-09-13 3:52PM EDT | 800.00 | 27.30 | 25.30 | 28.40 | +8.50 | +45.21% | 75 | 490 | 46.25% |
| ASML240920C00810000 | 2024-09-13 3:58PM EDT | 810.00 | 20.31 | 19.40 | 20.40 | +5.51 | +37.23% | 114 | 205 | 40.95% |
| ASML240920C00820000 | 2024-09-13 3:59PM EDT | 820.00 | 14.90 | 14.60 | 15.10 | +4.50 | +43.27% | 84 | 203 | 40.28% |
| ASML240920C00830000 | 2024-09-13 3:53PM EDT | 830.00 | 11.23 | 9.70 | 11.00 | +3.98 | +54.90% | 74 | 794 | 40.27% |
| ASML240920C00840000 | 2024-09-13 3:59PM EDT | 840.00 | 7.30 | 7.00 | 7.70 | +2.10 | +40.38% | 23 | 90 | 40.05% |
| ASML240920C00850000 | 2024-09-13 3:56PM EDT | 850.00 | 5.10 | 2.95 | 5.10 | +1.60 | +45.71% | 362 | 351 | 39.52% |
| ASML240920C00860000 | 2024-09-13 3:59PM EDT | 860.00 | 3.30 | 3.10 | 3.80 | +0.43 | +14.98% | 34 | 280 | 41.25% |
| ASML240920C00870000 | 2024-09-13 3:25PM EDT | 870.00 | 2.29 | 2.00 | 2.30 | +0.23 | +11.17% | 21 | 203 | 40.36% |
| ASML240920C00875000 | 2024-09-13 3:35PM EDT | 875.00 | 1.85 | 1.60 | 1.90 | -0.25 | -11.90% | 31 | 47 | 40.78% |
| ASML240920C00880000 | 2024-09-13 3:59PM EDT | 880.00 | 1.55 | 1.30 | 1.60 | +0.45 | +40.91% | 117 | 193 | 41.41% |
| ASML240920C00885000 | 2024-09-13 3:35PM EDT | 885.00 | 1.20 | 1.05 | 1.35 | -0.22 | -15.49% | 11 | 64 | 42.04% |
| ASML240920C00890000 | 2024-09-13 3:24PM EDT | 890.00 | 1.02 | 0.90 | 1.05 | +0.17 | +20.00% | 9 | 283 | 41.94% |
| ASML240920C00895000 | 2024-09-12 9:39AM EDT | 895.00 | 0.94 | 0.70 | 1.15 | -0.07 | -6.93% | 2 | 65 | 44.90% |
| ASML240920C00900000 | 2024-09-13 2:20PM EDT | 900.00 | 0.75 | 0.60 | 0.80 | -0.06 | -7.41% | 22 | 849 | 43.75% |
| ASML240920C00905000 | 2024-09-13 3:50PM EDT | 905.00 | 0.60 | 0.50 | 0.65 | -0.15 | -20.00% | 6 | 56 | 44.04% |
| ASML240920C00910000 | 2024-09-13 3:04PM EDT | 910.00 | 0.45 | 0.45 | 1.05 | -0.65 | -59.09% | 7 | 195 | 50.23% |
| ASML240920C00915000 | 2024-09-13 3:57PM EDT | 915.00 | 0.35 | 0.35 | 1.00 | -0.35 | -50.00% | 2 | 60 | 51.75% |
| ASML240920C00920000 | 2024-09-13 12:06PM EDT | 920.00 | 0.50 | 0.35 | 0.50 | +0.05 | +11.11% | 3 | 474 | 47.58% |
| ASML240920C00925000 | 2024-09-12 9:55AM EDT | 925.00 | 0.62 | 0.25 | 0.85 | 0.00 | - | 10 | 110 | 50.12% |
| ASML240920C00930000 | 2024-09-13 3:59PM EDT | 930.00 | 0.35 | 0.25 | 0.45 | -0.05 | -12.50% | 6 | 747 | 50.29% |
| ASML240920C00935000 | 2024-09-13 3:40PM EDT | 935.00 | 0.30 | 0.20 | 0.50 | 0.00 | - | 2 | 29 | 50.10% |
| ASML240920C00940000 | 2024-09-13 12:28PM EDT | 940.00 | 0.29 | 0.15 | 0.50 | -0.12 | -29.27% | 10 | 333 | 51.20% |
| ASML240920C00945000 | 2024-09-13 2:54PM EDT | 945.00 | 0.44 | 0.15 | 0.75 | +0.09 | +25.71% | 2 | 42 | 55.40% |
| ASML240920C00950000 | 2024-09-13 12:09PM EDT | 950.00 | 0.40 | 0.15 | 0.30 | +0.15 | +60.00% | 5 | 537 | 51.81% |
| ASML240920C00955000 | 2024-09-09 10:42AM EDT | 955.00 | 0.30 | 0.15 | 0.70 | 0.00 | - | 10 | 35 | 58.23% |
| ASML240920C00960000 | 2024-09-12 10:56AM EDT | 960.00 | 0.32 | 0.10 | 0.70 | 0.00 | - | 7 | 311 | 59.33% |
| ASML240920C00965000 | 2024-09-09 9:35AM EDT | 965.00 | 0.50 | 0.10 | 0.70 | 0.00 | - | 1 | 28 | 60.94% |
| ASML240920C00970000 | 2024-09-13 9:44AM EDT | 970.00 | 0.41 | 0.10 | 0.65 | +0.26 | +173.33% | 2 | 306 | 61.96% |
| ASML240920C00980000 | 2024-09-12 3:48PM EDT | 980.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 6 | 433 | 60.84% |
| ASML240920C00990000 | 2024-09-12 2:09PM EDT | 990.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 25 | 172 | 59.47% |
| ASML240920C01000000 | 2024-09-13 3:26PM EDT | 1,000.00 | 0.18 | 0.10 | 0.30 | +0.08 | +80.00% | 14 | 714 | 65.63% |
| ASML240920C01010000 | 2024-09-12 12:52PM EDT | 1,010.00 | 0.24 | 0.05 | 0.45 | 0.00 | - | 30 | 184 | 70.31% |
| ASML240920C01020000 | 2024-09-13 11:30AM EDT | 1,020.00 | 0.08 | 0.05 | 0.15 | -0.07 | -46.67% | 3 | 206 | 65.82% |
| ASML240920C01030000 | 2024-09-13 1:50PM EDT | 1,030.00 | 0.28 | 0.00 | 0.55 | +0.18 | +180.00% | 1 | 75 | 76.76% |
| ASML240920C01040000 | 2024-09-12 1:32PM EDT | 1,040.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 124 | 75.39% |
| ASML240920C01050000 | 2024-09-13 10:05AM EDT | 1,050.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 31 | 297 | 71.29% |
| ASML240920C01060000 | 2024-09-12 12:29PM EDT | 1,060.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 130 | 86.62% |
| ASML240920C01070000 | 2024-09-13 2:25PM EDT | 1,070.00 | 0.06 | 0.00 | 0.10 | -0.44 | -88.00% | 12 | 430 | 73.05% |
| ASML240920C01080000 | 2024-09-13 3:15PM EDT | 1,080.00 | 0.05 | 0.00 | 0.25 | -0.12 | -70.59% | 3 | 350 | 82.42% |
| ASML240920C01090000 | 2024-09-13 3:58PM EDT | 1,090.00 | 0.05 | 0.00 | 2.55 | 0.00 | - | 26 | 164 | 114.50% |
| ASML240920C01100000 | 2024-09-13 2:50PM EDT | 1,100.00 | 0.03 | 0.00 | 0.15 | -0.04 | -57.14% | 122 | 514 | 82.81% |
| ASML240920C01110000 | 2024-09-12 9:30AM EDT | 1,110.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 165 | 89.55% |
| ASML240920C01120000 | 2024-09-12 9:32AM EDT | 1,120.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 40 | 220 | 89.84% |
| ASML240920C01130000 | 2024-08-22 9:42AM EDT | 1,130.00 | 1.70 | 0.00 | 0.55 | 0.00 | - | 2 | 144 | 102.54% |
| ASML240920C01140000 | 2024-09-13 9:37AM EDT | 1,140.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 105 | 91.60% |
| ASML240920C01150000 | 2024-09-13 9:36AM EDT | 1,150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 200 | 90.43% |
| ASML240920C01160000 | 2024-09-13 9:38AM EDT | 1,160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 41 | 314 | 92.58% |
| ASML240920C01170000 | 2024-09-11 2:01PM EDT | 1,170.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 1 | 153 | 104.88% |
| ASML240920C01180000 | 2024-09-11 9:52AM EDT | 1,180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 143 | 96.48% |
| ASML240920C01190000 | 2024-09-11 9:52AM EDT | 1,190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 138 | 98.44% |
| ASML240920C01200000 | 2024-09-11 9:32AM EDT | 1,200.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 224 | 107.03% |
| ASML240920C01210000 | 2024-09-11 9:38AM EDT | 1,210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 175 | 102.34% |
| ASML240920C01220000 | 2024-09-11 9:37AM EDT | 1,220.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 14 | 154 | 120.51% |
| ASML240920C01230000 | 2024-08-22 12:15PM EDT | 1,230.00 | 0.40 | 0.00 | 2.60 | 0.00 | - | 50 | 54 | 152.93% |
| ASML240920C01240000 | 2024-09-11 9:38AM EDT | 1,240.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 30 | 171 | 127.54% |
| ASML240920C01250000 | 2024-09-09 10:00AM EDT | 1,250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 112 | 246 | 103.91% |
| ASML240920C01260000 | 2024-08-12 12:35PM EDT | 1,260.00 | 0.38 | 0.00 | 3.90 | 0.00 | - | 2 | 77 | 170.53% |
| ASML240920C01270000 | 2024-08-01 10:37AM EDT | 1,270.00 | 0.75 | 0.00 | 0.55 | 0.00 | - | 2 | 68 | 133.79% |
| ASML240920C01280000 | 2024-08-01 12:42PM EDT | 1,280.00 | 0.65 | 0.00 | 0.55 | 0.00 | - | 2 | 30 | 135.84% |
| ASML240920C01290000 | 2024-07-31 11:09AM EDT | 1,290.00 | 0.60 | 0.00 | 0.55 | 0.00 | - | 2 | 43 | 137.89% |
| ASML240920C01300000 | 2024-09-03 9:30AM EDT | 1,300.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 114 | 150 | 119.14% |
| ASML240920C01310000 | 2024-09-06 2:15PM EDT | 1,310.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 66 | 112 | 133.40% |
| ASML240920C01320000 | 2024-09-13 1:24PM EDT | 1,320.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 91 | 122.27% |
| ASML240920C01330000 | 2024-09-04 9:54AM EDT | 1,330.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 2 | 29 | 137.11% |
| ASML240920C01340000 | 2024-08-02 2:19PM EDT | 1,340.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 2 | 35 | 147.75% |
| ASML240920C01350000 | 2024-09-09 9:31AM EDT | 1,350.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 20 | 61 | 148.24% |
| ASML240920C01360000 | 2024-09-09 9:31AM EDT | 1,360.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 35 | 133.79% |
| ASML240920C01370000 | 2024-09-05 11:07AM EDT | 1,370.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 31 | 130.86% |
| ASML240920C01380000 | 2024-09-09 9:30AM EDT | 1,380.00 | 0.41 | 0.00 | 0.10 | 0.00 | - | 183 | 212 | 132.42% |
| ASML240920C01390000 | 2024-08-29 11:39AM EDT | 1,390.00 | 0.28 | 0.00 | 3.90 | 0.00 | - | 1 | 18 | 201.12% |
| ASML240920C01400000 | 2024-09-04 9:39AM EDT | 1,400.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 50 | 237 | 144.14% |
| ASML240920C01410000 | 2024-09-09 9:30AM EDT | 1,410.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 183 | 187 | 142.19% |
| ASML240920C01420000 | 2024-09-05 9:59AM EDT | 1,420.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 51 | 70 | 207.67% |
| ASML240920C01440000 | 2024-09-05 9:43AM EDT | 1,440.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 143 | 142.19% |
| ASML240920C01450000 | 2024-09-05 9:36AM EDT | 1,450.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 43 | 148.63% |
| ASML240920C01460000 | 2024-09-04 10:36AM EDT | 1,460.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 210 | 145.31% |
| ASML240920C01480000 | 2024-09-03 9:53AM EDT | 1,480.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 22 | 221 | 163.09% |
| ASML240920C01500000 | 2024-09-05 9:30AM EDT | 1,500.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 69 | 171 | 151.17% |
| ASML240920C01520000 | 2024-09-03 9:51AM EDT | 1,520.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 81 | 117 | 154.30% |
| ASML240920C01540000 | 2024-09-03 9:50AM EDT | 1,540.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 157.03% |
| ASML240920C01560000 | 2024-08-30 9:52AM EDT | 1,560.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 144 | 177 | 160.16% |
| ASML240920C01580000 | 2024-08-30 10:24AM EDT | 1,580.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 486 | 154.69% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240920P00300000 | 2024-03-06 1:03PM EDT | 300.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 303.13% |
| ASML240920P00310000 | 2024-01-10 12:20PM EDT | 310.00 | 0.85 | 0.00 | 1.40 | 0.00 | - | 10 | 16 | 324.80% |
| ASML240920P00320000 | 2024-08-23 9:51AM EDT | 320.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 239.84% |
| ASML240920P00330000 | 2024-08-26 11:44AM EDT | 330.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 164 | 232.03% |
| ASML240920P00340000 | 2024-08-26 11:33AM EDT | 340.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 15 | 225.00% |
| ASML240920P00350000 | 2024-08-26 1:18PM EDT | 350.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 93 | 217.97% |
| ASML240920P00360000 | 2024-08-26 2:20PM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 199.22% |
| ASML240920P00370000 | 2024-09-04 9:33AM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 73 | 192.97% |
| ASML240920P00380000 | 2024-09-04 9:34AM EDT | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 63 | 186.72% |
| ASML240920P00390000 | 2024-09-04 11:37AM EDT | 390.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 78 | 180.47% |
| ASML240920P00400000 | 2024-09-06 10:48AM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 137 | 175.00% |
| ASML240920P00410000 | 2024-09-03 12:31PM EDT | 410.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 2 | 13 | 206.84% |
| ASML240920P00420000 | 2024-09-04 9:30AM EDT | 420.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 77 | 173.05% |
| ASML240920P00430000 | 2024-09-06 9:44AM EDT | 430.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 166 | 167.19% |
| ASML240920P00440000 | 2024-09-04 12:08PM EDT | 440.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 19 | 161.72% |
| ASML240920P00450000 | 2024-09-12 1:02PM EDT | 450.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 6 | 101 | 161.72% |
| ASML240920P00460000 | 2024-04-04 3:02PM EDT | 460.00 | 1.20 | 0.20 | 4.80 | 0.00 | - | 1 | 18 | 244.19% |
| ASML240920P00470000 | 2024-09-13 2:43PM EDT | 470.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 36 | 172.46% |
| ASML240920P00480000 | 2024-09-11 10:52AM EDT | 480.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 21 | 140.23% |
| ASML240920P00490000 | 2024-04-17 11:49AM EDT | 490.00 | 1.70 | 0.20 | 4.30 | 0.00 | - | 2 | 34 | 216.43% |
| ASML240920P00500000 | 2024-09-09 3:24PM EDT | 500.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 132 | 134.96% |
| ASML240920P00510000 | 2024-09-12 9:36AM EDT | 510.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 8 | 115 | 169.38% |
| ASML240920P00520000 | 2024-09-11 1:43PM EDT | 520.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 11 | 30 | 177.20% |
| ASML240920P00530000 | 2024-09-12 9:54AM EDT | 530.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 17 | 128 | 156.98% |
| ASML240920P00540000 | 2024-09-12 11:06AM EDT | 540.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 82 | 132 | 150.93% |
| ASML240920P00550000 | 2024-09-13 10:04AM EDT | 550.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 15 | 102 | 113.67% |
| ASML240920P00560000 | 2024-09-13 12:25PM EDT | 560.00 | 0.15 | 0.00 | 0.30 | -0.15 | -50.00% | 1 | 104 | 113.67% |
| ASML240920P00570000 | 2024-09-13 10:56AM EDT | 570.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 7 | 88 | 145.29% |
| ASML240920P00580000 | 2024-09-12 10:35AM EDT | 580.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 42 | 96.68% |
| ASML240920P00590000 | 2024-09-13 2:41PM EDT | 590.00 | 0.05 | 0.00 | 0.25 | -9.95 | -99.50% | 19 | 60 | 97.27% |
| ASML240920P00600000 | 2024-09-13 2:46PM EDT | 600.00 | 0.05 | 0.05 | 0.20 | -0.05 | -50.00% | 122 | 289 | 92.68% |
| ASML240920P00610000 | 2024-09-13 2:48PM EDT | 610.00 | 0.05 | 0.00 | 0.40 | -0.05 | -50.00% | 2 | 60 | 92.97% |
| ASML240920P00620000 | 2024-09-13 2:41PM EDT | 620.00 | 0.08 | 0.00 | 0.10 | -0.12 | -60.00% | 12 | 348 | 76.17% |
| ASML240920P00630000 | 2024-09-12 2:56PM EDT | 630.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 16 | 30 | 72.07% |
| ASML240920P00640000 | 2024-09-13 2:37PM EDT | 640.00 | 0.20 | 0.05 | 0.40 | -0.08 | -28.57% | 28 | 674 | 80.27% |
| ASML240920P00650000 | 2024-09-13 1:56PM EDT | 650.00 | 0.17 | 0.05 | 0.40 | -0.08 | -32.00% | 29 | 341 | 75.68% |
| ASML240920P00660000 | 2024-09-11 2:22PM EDT | 660.00 | 0.56 | 0.05 | 0.65 | 0.00 | - | 5 | 74 | 75.49% |
| ASML240920P00670000 | 2024-09-12 9:42AM EDT | 670.00 | 0.05 | 0.10 | 0.65 | 0.00 | - | 1 | 313 | 71.48% |
| ASML240920P00680000 | 2024-09-13 2:45PM EDT | 680.00 | 0.33 | 0.10 | 0.75 | -0.17 | -34.00% | 18 | 339 | 68.02% |
| ASML240920P00690000 | 2024-09-13 2:45PM EDT | 690.00 | 0.40 | 0.15 | 0.40 | -0.20 | -33.33% | 10 | 138 | 59.47% |
| ASML240920P00700000 | 2024-09-13 3:45PM EDT | 700.00 | 0.35 | 0.15 | 0.40 | -0.35 | -50.00% | 77 | 445 | 54.98% |
| ASML240920P00710000 | 2024-09-13 3:50PM EDT | 710.00 | 0.40 | 0.30 | 0.80 | -0.45 | -52.94% | 20 | 704 | 56.20% |
| ASML240920P00720000 | 2024-09-13 3:52PM EDT | 720.00 | 0.45 | 0.40 | 0.70 | -0.67 | -59.82% | 13 | 130 | 51.42% |
| ASML240920P00730000 | 2024-09-13 3:55PM EDT | 730.00 | 0.70 | 0.60 | 1.20 | -0.73 | -51.05% | 15 | 144 | 51.00% |
| ASML240920P00740000 | 2024-09-13 3:58PM EDT | 740.00 | 0.94 | 0.80 | 1.45 | -1.41 | -60.00% | 19 | 262 | 50.75% |
| ASML240920P00750000 | 2024-09-13 3:57PM EDT | 750.00 | 1.30 | 1.30 | 3.20 | -2.20 | -62.86% | 69 | 893 | 50.44% |
| ASML240920P00760000 | 2024-09-13 3:41PM EDT | 760.00 | 1.90 | 1.80 | 3.80 | -1.90 | -50.00% | 56 | 321 | 52.00% |
| ASML240920P00770000 | 2024-09-13 3:54PM EDT | 770.00 | 2.55 | 2.70 | 3.10 | -4.05 | -61.36% | 21 | 350 | 42.38% |
| ASML240920P00780000 | 2024-09-13 3:53PM EDT | 780.00 | 4.10 | 4.10 | 4.30 | -3.90 | -48.75% | 64 | 188 | 40.38% |
| ASML240920P00790000 | 2024-09-13 3:52PM EDT | 790.00 | 6.20 | 6.00 | 6.50 | -6.63 | -51.68% | 45 | 661 | 39.98% |
| ASML240920P00800000 | 2024-09-13 3:52PM EDT | 800.00 | 9.00 | 8.80 | 9.40 | -8.00 | -47.06% | 197 | 1,184 | 39.41% |
| ASML240920P00810000 | 2024-09-13 3:54PM EDT | 810.00 | 12.49 | 12.60 | 13.20 | -8.21 | -39.66% | 92 | 697 | 38.91% |
| ASML240920P00820000 | 2024-09-13 3:52PM EDT | 820.00 | 17.00 | 17.40 | 18.10 | -9.67 | -36.26% | 32 | 246 | 38.75% |
| ASML240920P00830000 | 2024-09-13 3:52PM EDT | 830.00 | 22.60 | 23.00 | 24.10 | -14.50 | -39.08% | 7 | 742 | 38.92% |
| ASML240920P00840000 | 2024-09-13 12:55PM EDT | 840.00 | 33.87 | 29.30 | 32.90 | -7.43 | -17.99% | 3 | 817 | 44.29% |
| ASML240920P00850000 | 2024-09-13 10:34AM EDT | 850.00 | 43.40 | 36.80 | 39.10 | -11.10 | -20.37% | 1 | 320 | 40.67% |
| ASML240920P00860000 | 2024-09-12 10:52AM EDT | 860.00 | 51.00 | 45.10 | 48.30 | -12.10 | -19.18% | 1 | 226 | 44.40% |
| ASML240920P00870000 | 2024-09-10 3:45PM EDT | 870.00 | 122.00 | 53.70 | 57.30 | 0.00 | - | 46 | 202 | 46.45% |
| ASML240920P00875000 | 2024-09-06 3:38PM EDT | 875.00 | 120.15 | 55.00 | 62.90 | 0.00 | - | 12 | 121 | 51.67% |
| ASML240920P00880000 | 2024-09-12 11:09AM EDT | 880.00 | 84.25 | 60.00 | 67.80 | 0.00 | - | 1 | 69 | 54.04% |
| ASML240920P00885000 | 2024-09-11 3:06PM EDT | 885.00 | 92.96 | 64.80 | 72.00 | 0.00 | - | 1 | 56 | 53.20% |
| ASML240920P00890000 | 2024-09-11 12:04PM EDT | 890.00 | 114.93 | 69.00 | 77.90 | 0.00 | - | 4 | 205 | 59.84% |
| ASML240920P00895000 | 2024-09-12 12:22PM EDT | 895.00 | 90.20 | 74.10 | 82.90 | 0.00 | - | 1 | 5 | 62.45% |
| ASML240920P00900000 | 2024-09-13 12:39PM EDT | 900.00 | 89.70 | 79.10 | 86.80 | -7.63 | -7.84% | 1 | 260 | 59.74% |
| ASML240920P00905000 | 2024-09-10 2:53PM EDT | 905.00 | 157.70 | 84.10 | 92.00 | 0.00 | - | 25 | 3 | 63.20% |
| ASML240920P00910000 | 2024-09-10 2:53PM EDT | 910.00 | 159.70 | 89.00 | 97.00 | 0.00 | - | 30 | 20 | 65.60% |
| ASML240920P00915000 | 2024-09-12 3:35PM EDT | 915.00 | 116.60 | 94.40 | 102.00 | 0.00 | - | 10 | 13 | 67.97% |
| ASML240920P00920000 | 2024-09-12 3:35PM EDT | 920.00 | 122.70 | 99.50 | 106.90 | 0.00 | - | 40 | 26 | 69.75% |
| ASML240920P00925000 | 2024-09-12 3:35PM EDT | 925.00 | 127.50 | 101.40 | 114.90 | 0.00 | - | 30 | 12 | 86.47% |
| ASML240920P00930000 | 2024-09-12 3:35PM EDT | 930.00 | 133.06 | 108.50 | 119.40 | 0.00 | - | 1,480 | 200 | 86.79% |
| ASML240920P00935000 | 2024-09-06 9:47AM EDT | 935.00 | 155.24 | 111.00 | 124.90 | 0.00 | - | 1 | 0 | 91.45% |
| ASML240920P00940000 | 2024-09-12 3:35PM EDT | 940.00 | 125.70 | 118.50 | 128.00 | -14.80 | -10.53% | 17 | 13 | 84.81% |
| ASML240920P00945000 | 2024-09-12 3:12PM EDT | 945.00 | 137.10 | 121.10 | 134.90 | 0.00 | - | 7 | 0 | 96.29% |
| ASML240920P00950000 | 2024-09-13 3:13PM EDT | 950.00 | 135.35 | 126.00 | 139.20 | -17.55 | -11.48% | 155 | 61 | 95.40% |
| ASML240920P00955000 | 2024-08-23 10:48AM EDT | 955.00 | 60.90 | 131.20 | 144.90 | 0.00 | - | 1 | 0 | 101.01% |
| ASML240920P00960000 | 2024-09-13 3:11PM EDT | 960.00 | 140.40 | 138.50 | 148.00 | -12.90 | -8.41% | 9 | 7 | 93.75% |
| ASML240920P00965000 | 2024-09-05 3:23PM EDT | 965.00 | 166.20 | 143.50 | 155.00 | 0.00 | - | 70 | 0 | 64.94% |
| ASML240920P00970000 | 2024-09-13 3:13PM EDT | 970.00 | 161.30 | 146.20 | 159.80 | -10.50 | -6.11% | 47 | 16 | 107.41% |
| ASML240920P00980000 | 2024-09-12 3:12PM EDT | 980.00 | 182.70 | 156.00 | 170.00 | 0.00 | - | 7 | 5 | 112.84% |
| ASML240920P00990000 | 2024-09-13 3:11PM EDT | 990.00 | 172.20 | 168.90 | 178.40 | -21.00 | -10.87% | 8 | 7 | 108.75% |
| ASML240920P01000000 | 2024-09-13 3:32PM EDT | 1,000.00 | 180.10 | 176.00 | 189.90 | -24.20 | -11.85% | 73 | 28 | 121.00% |
| ASML240920P01010000 | 2024-09-13 3:32PM EDT | 1,010.00 | 190.80 | 186.20 | 200.00 | -21.70 | -10.21% | 51 | 12 | 125.71% |
| ASML240920P01020000 | 2024-09-09 3:41PM EDT | 1,020.00 | 271.95 | 196.10 | 209.90 | 0.00 | - | 5 | 0 | 129.30% |
| ASML240920P01030000 | 2024-09-13 3:11PM EDT | 1,030.00 | 222.10 | 205.20 | 219.80 | -10.30 | -4.43% | 18 | 6 | 132.80% |
| ASML240920P01040000 | 2024-09-13 3:45PM EDT | 1,040.00 | 222.56 | 218.10 | 228.40 | -21.44 | -8.79% | 11 | 6 | 128.54% |
| ASML240920P01050000 | 2024-09-13 3:45PM EDT | 1,050.00 | 232.59 | 225.80 | 239.80 | -70.14 | -23.17% | 5 | 0 | 140.65% |
| ASML240920P01060000 | 2024-07-31 2:12PM EDT | 1,060.00 | 138.20 | 152.10 | 164.50 | 0.00 | - | 6 | 0 | 0.00% |
| ASML240920P01070000 | 2024-09-12 3:10PM EDT | 1,070.00 | 272.80 | 247.10 | 260.00 | 0.00 | - | 2 | 1 | 149.38% |
| ASML240920P01080000 | 2024-09-09 3:42PM EDT | 1,080.00 | 332.08 | 255.20 | 269.70 | 0.00 | - | 1 | 0 | 151.34% |
| ASML240920P01090000 | 2024-08-02 2:25PM EDT | 1,090.00 | 284.10 | 181.60 | 194.80 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240920P01100000 | 2024-09-13 3:32PM EDT | 1,100.00 | 280.45 | 275.60 | 289.70 | -22.45 | -7.41% | 64 | 15 | 158.55% |
| ASML240920P01110000 | 2024-09-09 3:42PM EDT | 1,110.00 | 362.44 | 285.40 | 299.80 | 0.00 | - | 5 | 0 | 162.68% |
| ASML240920P01120000 | 2024-09-12 3:10PM EDT | 1,120.00 | 322.40 | 295.60 | 309.90 | 0.00 | - | 2 | 1 | 166.78% |
| ASML240920P01130000 | 2024-09-03 3:49PM EDT | 1,130.00 | 286.48 | 305.20 | 320.00 | 0.00 | - | 1 | 0 | 170.84% |
| ASML240920P01140000 | 2024-07-19 1:16PM EDT | 1,140.00 | 245.73 | 213.50 | 228.40 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240920P01150000 | 2024-07-17 9:38AM EDT | 1,150.00 | 181.63 | 226.30 | 241.10 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240920P01160000 | 2024-07-17 3:22PM EDT | 1,160.00 | 229.81 | 233.50 | 248.30 | 0.00 | - | - | 0 | 0.00% |
| ASML240920P01180000 | 2024-07-17 10:28AM EDT | 1,180.00 | 224.25 | 253.30 | 268.30 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240920P01190000 | 2024-04-16 12:08PM EDT | 1,190.00 | 232.30 | 257.60 | 271.60 | 0.00 | - | 6 | 0 | 0.00% |
| ASML240920P01200000 | 2024-08-23 3:50PM EDT | 1,200.00 | 295.39 | 375.30 | 389.90 | 0.00 | - | 1 | 0 | 192.99% |
| ASML240920P01210000 | 2024-07-31 9:31AM EDT | 1,210.00 | 283.73 | 307.90 | 318.00 | 0.00 | - | 10 | 0 | 0.00% |
| ASML240920P01220000 | 2024-02-21 4:38PM EDT | 1,220.00 | 313.20 | 250.90 | 257.90 | 0.00 | - | - | 2 | 0.00% |
| ASML240920P01250000 | 2024-07-10 10:11AM EDT | 1,250.00 | 190.00 | 389.30 | 399.90 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240920P01260000 | 2024-04-16 10:45AM EDT | 1,260.00 | 301.80 | 326.60 | 341.30 | 0.00 | - | 2 | 0 | 0.00% |
| ASML240920P01270000 | 2024-04-26 3:37PM EDT | 1,270.00 | 341.40 | 307.40 | 322.40 | 0.00 | - | 20 | 0 | 0.00% |
| ASML240920P01280000 | 2024-04-26 3:37PM EDT | 1,280.00 | 351.40 | 318.00 | 332.90 | 0.00 | - | 60 | 0 | 0.00% |
| ASML240920P01290000 | 2024-04-16 12:46PM EDT | 1,290.00 | 318.50 | 357.70 | 371.40 | 0.00 | - | - | 0 | 0.00% |
| ASML240920P01320000 | 2024-04-01 11:45AM EDT | 1,320.00 | 322.80 | 439.40 | 452.30 | 0.00 | - | - | 0 | 0.00% |
| ASML240920P01330000 | 2024-04-01 11:45AM EDT | 1,330.00 | 332.00 | 450.10 | 461.20 | 0.00 | - | - | 0 | 0.00% |
| ASML240920P01350000 | 2024-04-05 10:26AM EDT | 1,350.00 | 376.30 | 440.60 | 454.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.