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 | 633.30 | 648.30 | 0.00 | - | 1 | 28 | 140.39% |
| 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 | 2024-04-02 10:28AM EDT | 350.00 | 621.51 | 569.00 | 580.00 | 0.00 | - | - | 1 | 88.87% |
| ASML240920C00450000 | 2024-02-05 3:40PM EDT | 450.00 | 462.85 | 555.60 | 560.50 | 0.00 | - | - | 1 | 162.47% |
| ASML240920C00480000 | 2024-01-19 3:12PM EDT | 480.00 | 293.70 | 458.80 | 466.40 | 0.00 | - | 1 | 0 | 90.10% |
| ASML240920C00510000 | 2024-02-13 11:09AM EDT | 510.00 | 406.85 | 456.20 | 467.20 | 0.00 | - | - | 1 | 111.26% |
| ASML240920C00520000 | 2024-01-10 4:25PM EDT | 520.00 | 222.40 | 442.20 | 452.80 | 0.00 | - | 1 | 3 | 104.93% |
| ASML240920C00530000 | 2024-01-10 4:25PM EDT | 530.00 | 213.83 | 432.80 | 439.40 | 0.00 | - | 1 | 3 | 101.14% |
| ASML240920C00550000 | 2023-11-06 10:35AM EDT | 550.00 | 141.80 | 175.20 | 181.20 | 0.00 | - | - | 6 | 0.00% |
| ASML240920C00570000 | 2024-04-11 3:17PM EDT | 570.00 | 431.65 | 356.20 | 369.50 | 0.00 | - | - | 1 | 60.26% |
| ASML240920C00580000 | 2024-04-18 3:11PM EDT | 580.00 | 325.47 | 348.20 | 358.60 | 0.00 | - | 2 | 17 | 59.16% |
| ASML240920C00590000 | 2024-01-22 11:11AM EDT | 590.00 | 213.30 | 332.60 | 335.00 | 0.00 | - | 1 | 3 | 46.01% |
| ASML240920C00600000 | 2024-03-14 9:30AM EDT | 600.00 | 384.60 | 370.90 | 385.60 | 0.00 | - | 2 | 10 | 93.33% |
| ASML240920C00620000 | 2024-03-08 10:50AM EDT | 620.00 | 430.30 | 370.20 | 381.20 | 0.00 | - | 2 | 4 | 100.42% |
| ASML240920C00630000 | 2024-03-08 10:50AM EDT | 630.00 | 421.20 | 360.00 | 373.00 | 0.00 | - | 1 | 1 | 98.42% |
| ASML240920C00640000 | 2024-03-12 9:30AM EDT | 640.00 | 349.93 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| ASML240920C00650000 | 2024-04-16 2:38PM EDT | 650.00 | 337.00 | 284.40 | 293.00 | 0.00 | - | 2 | 13 | 52.49% |
| ASML240920C00660000 | 2024-02-27 12:53PM EDT | 660.00 | 318.30 | 323.70 | 335.00 | 0.00 | - | 1 | 11 | 86.53% |
| ASML240920C00670000 | 2024-01-05 12:16PM EDT | 670.00 | 103.70 | 249.50 | 254.00 | 0.00 | - | 4 | 27 | 33.47% |
| ASML240920C00680000 | 2024-03-12 2:31PM EDT | 680.00 | 323.17 | 324.60 | 338.00 | 0.00 | - | 2 | 24 | 95.08% |
| ASML240920C00690000 | 2024-03-01 11:28AM EDT | 690.00 | 300.66 | 297.40 | 309.40 | 0.00 | - | 1 | 17 | 82.04% |
| ASML240920C00700000 | 2024-04-19 10:34AM EDT | 700.00 | 213.00 | 236.10 | 249.40 | 0.00 | - | 2 | 36 | 52.14% |
| ASML240920C00710000 | 2024-04-19 2:08PM EDT | 710.00 | 183.40 | 228.70 | 240.40 | 0.00 | - | 2 | 29 | 51.04% |
| ASML240920C00720000 | 2024-01-25 4:42PM EDT | 720.00 | 191.40 | 244.40 | 252.30 | 0.00 | - | 1 | 28 | 60.60% |
| ASML240920C00730000 | 2024-02-13 11:06AM EDT | 730.00 | 214.98 | 261.90 | 266.40 | 0.00 | - | 1 | 31 | 73.43% |
| ASML240920C00740000 | 2024-04-10 9:34AM EDT | 740.00 | 259.20 | 205.50 | 210.90 | 0.00 | - | 1 | 32 | 46.06% |
| ASML240920C00750000 | 2024-04-26 3:01PM EDT | 750.00 | 202.05 | 198.60 | 202.10 | -93.30 | -31.59% | 1 | 39 | 45.05% |
| ASML240920C00760000 | 2024-04-25 11:48AM EDT | 760.00 | 167.26 | 189.70 | 194.40 | 0.00 | - | 1 | 36 | 44.67% |
| ASML240920C00770000 | 2024-04-01 10:49AM EDT | 770.00 | 273.90 | 182.30 | 186.20 | 0.00 | - | 3 | 50 | 43.94% |
| ASML240920C00780000 | 2024-02-21 11:52AM EDT | 780.00 | 171.13 | 233.50 | 241.80 | 0.00 | - | 2 | 23 | 74.58% |
| ASML240920C00790000 | 2024-02-26 12:25PM EDT | 790.00 | 200.65 | 220.90 | 228.50 | 0.00 | - | 1 | 45 | 70.78% |
| ASML240920C00800000 | 2024-04-17 10:54AM EDT | 800.00 | 149.40 | 159.50 | 163.50 | 0.00 | - | 4 | 44 | 42.48% |
| ASML240920C00810000 | 2024-04-22 9:32AM EDT | 810.00 | 117.80 | 152.30 | 155.10 | 0.00 | - | 3 | 46 | 41.45% |
| ASML240920C00820000 | 2024-04-22 11:17AM EDT | 820.00 | 107.40 | 144.30 | 148.00 | 0.00 | - | 2 | 19 | 41.03% |
| ASML240920C00830000 | 2024-04-25 9:45AM EDT | 830.00 | 114.20 | 138.00 | 141.30 | 0.00 | - | 2 | 24 | 40.74% |
| ASML240920C00840000 | 2024-04-19 10:34AM EDT | 840.00 | 133.40 | 131.30 | 135.00 | +21.40 | +19.11% | 1 | 24 | 40.58% |
| ASML240920C00850000 | 2024-04-26 1:26PM EDT | 850.00 | 130.90 | 124.70 | 127.30 | +26.50 | +25.38% | 3 | 61 | 39.67% |
| ASML240920C00860000 | 2024-04-22 9:54AM EDT | 860.00 | 90.80 | 116.70 | 121.20 | 0.00 | - | 2 | 72 | 39.46% |
| ASML240920C00870000 | 2024-04-25 3:46PM EDT | 870.00 | 104.40 | 111.90 | 114.90 | 0.00 | - | 2 | 19 | 39.08% |
| ASML240920C00880000 | 2024-04-23 10:31AM EDT | 880.00 | 108.90 | 106.30 | 108.40 | +19.60 | +21.95% | 3 | 41 | 38.53% |
| ASML240920C00890000 | 2024-04-25 3:15PM EDT | 890.00 | 93.50 | 100.50 | 102.50 | 0.00 | - | 10 | 12 | 38.19% |
| ASML240920C00900000 | 2024-04-26 12:59PM EDT | 900.00 | 98.00 | 92.90 | 99.60 | +11.50 | +13.29% | 3 | 257 | 39.09% |
| ASML240920C00910000 | 2024-04-26 1:25PM EDT | 910.00 | 94.40 | 86.70 | 91.60 | +10.50 | +12.51% | 4 | 27 | 37.68% |
| ASML240920C00920000 | 2024-04-26 3:53PM EDT | 920.00 | 85.40 | 84.60 | 86.40 | +6.90 | +8.79% | 2 | 69 | 37.42% |
| ASML240920C00930000 | 2024-04-24 9:53AM EDT | 930.00 | 79.68 | 79.70 | 81.10 | +5.48 | +7.39% | 9 | 25 | 37.04% |
| ASML240920C00940000 | 2024-04-26 3:34PM EDT | 940.00 | 76.90 | 75.20 | 76.00 | +15.60 | +25.45% | 32 | 110 | 36.67% |
| ASML240920C00950000 | 2024-04-26 3:34PM EDT | 950.00 | 72.13 | 70.60 | 71.80 | +17.83 | +32.84% | 10 | 45 | 36.61% |
| ASML240920C00960000 | 2024-04-26 1:59PM EDT | 960.00 | 69.95 | 64.60 | 67.90 | +15.75 | +29.06% | 7 | 114 | 36.61% |
| ASML240920C00970000 | 2024-04-24 3:23PM EDT | 970.00 | 51.50 | 58.60 | 63.80 | 0.00 | - | 6 | 40 | 36.44% |
| ASML240920C00980000 | 2024-04-26 2:05PM EDT | 980.00 | 61.60 | 58.20 | 59.70 | +14.40 | +30.51% | 16 | 99 | 36.20% |
| ASML240920C00990000 | 2024-04-26 2:06PM EDT | 990.00 | 57.38 | 54.60 | 56.00 | +7.45 | +14.92% | 11 | 42 | 36.07% |
| ASML240920C01000000 | 2024-04-25 3:49PM EDT | 1,000.00 | 50.62 | 47.80 | 52.50 | +4.62 | +10.04% | 24 | 211 | 35.94% |
| ASML240920C01010000 | 2024-04-25 2:06PM EDT | 1,010.00 | 43.80 | 47.60 | 49.10 | 0.00 | - | 8 | 21 | 35.79% |
| ASML240920C01020000 | 2024-04-26 2:07PM EDT | 1,020.00 | 46.87 | 44.60 | 45.90 | +14.97 | +46.93% | 2 | 51 | 35.66% |
| ASML240920C01030000 | 2024-04-26 1:26PM EDT | 1,030.00 | 44.30 | 41.60 | 43.20 | +8.70 | +24.44% | 5 | 39 | 35.68% |
| ASML240920C01040000 | 2024-04-25 1:03PM EDT | 1,040.00 | 32.90 | 38.70 | 40.20 | 0.00 | - | 2 | 90 | 35.50% |
| ASML240920C01050000 | 2024-04-26 1:26PM EDT | 1,050.00 | 38.70 | 36.20 | 37.40 | +10.65 | +37.97% | 26 | 68 | 35.35% |
| ASML240920C01060000 | 2024-04-22 10:19AM EDT | 1,060.00 | 22.80 | 33.60 | 35.00 | 0.00 | - | 3 | 55 | 35.31% |
| ASML240920C01070000 | 2024-04-26 11:03AM EDT | 1,070.00 | 32.00 | 31.40 | 35.50 | +6.10 | +23.55% | 4 | 26 | 36.67% |
| ASML240920C01080000 | 2024-04-24 9:37AM EDT | 1,080.00 | 27.27 | 26.40 | 30.10 | 0.00 | - | 1 | 91 | 35.00% |
| ASML240920C01090000 | 2024-04-23 2:46PM EDT | 1,090.00 | 24.10 | 27.10 | 28.00 | 0.00 | - | 5 | 53 | 34.92% |
| ASML240920C01100000 | 2024-04-24 10:03AM EDT | 1,100.00 | 21.50 | 21.20 | 26.20 | 0.00 | - | 3 | 53 | 34.94% |
| ASML240920C01110000 | 2024-04-22 2:19PM EDT | 1,110.00 | 15.80 | 23.30 | 24.50 | 0.00 | - | 5 | 55 | 34.96% |
| ASML240920C01120000 | 2024-04-26 3:27PM EDT | 1,120.00 | 22.70 | 21.70 | 22.60 | +5.90 | +35.12% | 100 | 180 | 34.80% |
| ASML240920C01130000 | 2024-04-25 11:16AM EDT | 1,130.00 | 15.50 | 20.10 | 21.20 | 0.00 | - | 3 | 25 | 34.88% |
| ASML240920C01140000 | 2024-04-24 3:22PM EDT | 1,140.00 | 14.30 | 18.60 | 19.70 | 0.00 | - | 6 | 26 | 34.83% |
| ASML240920C01150000 | 2024-04-26 9:38AM EDT | 1,150.00 | 17.20 | 17.20 | 18.30 | +3.20 | +22.86% | 2 | 64 | 34.80% |
| ASML240920C01160000 | 2024-04-18 2:32PM EDT | 1,160.00 | 14.65 | 16.00 | 17.00 | 0.00 | - | 2 | 276 | 34.77% |
| ASML240920C01170000 | 2024-04-23 2:43PM EDT | 1,170.00 | 13.27 | 14.80 | 15.60 | 0.00 | - | 1 | 24 | 34.62% |
| ASML240920C01180000 | 2024-04-26 11:34AM EDT | 1,180.00 | 13.60 | 13.60 | 18.70 | +2.94 | +27.58% | 10 | 51 | 37.53% |
| ASML240920C01190000 | 2024-04-22 12:14PM EDT | 1,190.00 | 7.80 | 12.50 | 13.20 | 0.00 | - | 4 | 41 | 34.41% |
| ASML240920C01200000 | 2024-04-26 10:12AM EDT | 1,200.00 | 11.50 | 7.60 | 12.40 | +3.50 | +43.75% | 32 | 66 | 34.53% |
| ASML240920C01210000 | 2024-04-22 12:55PM EDT | 1,210.00 | 6.50 | 10.70 | 15.90 | 0.00 | - | 52 | 58 | 37.92% |
| ASML240920C01220000 | 2024-04-22 12:34PM EDT | 1,220.00 | 5.90 | 6.90 | 10.70 | 0.00 | - | 3 | 8 | 34.55% |
| ASML240920C01230000 | 2024-04-26 9:58AM EDT | 1,230.00 | 9.20 | 9.10 | 12.60 | +3.50 | +61.40% | 3 | 21 | 36.84% |
| ASML240920C01240000 | 2024-04-26 10:00AM EDT | 1,240.00 | 8.40 | 8.40 | 9.10 | +3.10 | +58.49% | 3 | 62 | 34.46% |
| ASML240920C01250000 | 2024-04-23 11:57AM EDT | 1,250.00 | 5.99 | 5.80 | 8.70 | 0.00 | - | 85 | 213 | 34.72% |
| ASML240920C01260000 | 2024-04-26 1:55PM EDT | 1,260.00 | 8.00 | 7.20 | 8.00 | +3.00 | +60.00% | 7 | 19 | 34.66% |
| ASML240920C01270000 | 2024-04-26 9:59AM EDT | 1,270.00 | 6.70 | 6.70 | 7.30 | -2.48 | -27.02% | 2 | 41 | 34.54% |
| ASML240920C01280000 | 2024-04-23 10:29AM EDT | 1,280.00 | 4.50 | 4.10 | 7.10 | 0.00 | - | 31 | 44 | 34.93% |
| ASML240920C01290000 | 2024-04-25 2:57PM EDT | 1,290.00 | 5.20 | 2.30 | 6.50 | 0.00 | - | 1 | 12 | 34.84% |
| ASML240920C01300000 | 2024-04-23 10:32AM EDT | 1,300.00 | 4.06 | 5.30 | 6.10 | 0.00 | - | 40 | 28 | 34.94% |
| ASML240920C01310000 | 2024-04-24 9:57AM EDT | 1,310.00 | 4.20 | 4.90 | 8.00 | 0.00 | - | 4 | 48 | 37.72% |
| ASML240920C01320000 | 2024-04-25 2:13PM EDT | 1,320.00 | 4.20 | 4.60 | 5.20 | 0.00 | - | 1 | 32 | 34.91% |
| ASML240920C01330000 | 2024-04-25 2:14PM EDT | 1,330.00 | 4.32 | 1.15 | 4.90 | +0.42 | +10.77% | 1 | 20 | 35.03% |
| ASML240920C01340000 | 2024-04-26 3:32PM EDT | 1,340.00 | 4.30 | 4.00 | 4.60 | +1.37 | +46.76% | 10 | 4 | 35.14% |
| ASML240920C01350000 | 2024-04-18 10:11AM EDT | 1,350.00 | 3.64 | 3.70 | 4.30 | 0.00 | - | 3 | 11 | 35.21% |
| ASML240920C01360000 | 2024-04-26 1:49PM EDT | 1,360.00 | 3.80 | 3.40 | 4.10 | -2.40 | -38.71% | 1 | 16 | 35.41% |
| ASML240920C01370000 | 2024-04-16 10:49AM EDT | 1,370.00 | 11.40 | 2.10 | 4.00 | 0.00 | - | 2 | 10 | 35.75% |
| ASML240920C01380000 | 2024-04-17 11:24AM EDT | 1,380.00 | 4.90 | 1.50 | 7.20 | 0.00 | - | 16 | 21 | 40.77% |
| ASML240920C01390000 | 2024-04-15 2:39PM EDT | 1,390.00 | 9.70 | 1.40 | 7.00 | 0.00 | - | 1 | 3 | 41.06% |
| ASML240920C01400000 | 2024-04-17 11:58AM EDT | 1,400.00 | 4.05 | 1.30 | 6.80 | 0.00 | - | 28 | 24 | 41.34% |
| ASML240920C01410000 | 2024-04-24 12:19PM EDT | 1,410.00 | 1.80 | 1.60 | 6.60 | 0.00 | - | 12 | 2 | 41.61% |
| ASML240920C01420000 | 2024-04-11 12:54PM EDT | 1,420.00 | 9.90 | 1.60 | 2.90 | 0.00 | - | 1 | 5 | 36.13% |
| ASML240920C01440000 | 2024-04-26 2:06PM EDT | 1,440.00 | 2.30 | 1.00 | 6.10 | +0.70 | +43.75% | 1 | 115 | 42.45% |
| ASML240920C01450000 | 2024-04-22 1:19PM EDT | 1,450.00 | 1.60 | 0.90 | 6.00 | 0.00 | - | 6 | 31 | 42.81% |
| ASML240920C01460000 | 2024-04-12 1:36PM EDT | 1,460.00 | 7.30 | 0.85 | 5.80 | 0.00 | - | 2 | 4 | 43.01% |
| ASML240920C01480000 | 2024-04-16 10:20AM EDT | 1,480.00 | 6.89 | 0.75 | 2.60 | 0.00 | - | 1 | 193 | 38.16% |
| ASML240920C01500000 | 2024-04-22 1:19PM EDT | 1,500.00 | 1.15 | 0.65 | 2.40 | 0.00 | - | 6 | 24 | 38.53% |
| ASML240920C01520000 | 2024-04-25 12:05PM EDT | 1,520.00 | 1.00 | 0.55 | 2.30 | 0.00 | - | 2 | 25 | 39.11% |
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 | 67.29% |
| ASML240920P00310000 | 2024-01-10 12:20PM EDT | 310.00 | 0.85 | 0.00 | 1.40 | 0.00 | - | 10 | 16 | 72.10% |
| ASML240920P00330000 | 2024-03-14 3:38PM EDT | 330.00 | 0.10 | 0.00 | 4.10 | 0.00 | - | 20 | 20 | 79.08% |
| ASML240920P00350000 | 2024-04-03 10:58AM EDT | 350.00 | 0.36 | 0.00 | 4.00 | 0.00 | - | 1 | 81 | 74.56% |
| ASML240920P00360000 | 2024-04-12 1:41PM EDT | 360.00 | 0.50 | 0.00 | 4.00 | 0.00 | - | 1 | 1 | 72.55% |
| ASML240920P00370000 | 2024-03-14 3:38PM EDT | 370.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 20 | 25 | 71.39% |
| ASML240920P00380000 | 2023-11-02 12:03PM EDT | 380.00 | 7.70 | 1.60 | 6.30 | 0.00 | - | - | 2 | 76.98% |
| ASML240920P00390000 | 2024-03-28 12:25PM EDT | 390.00 | 0.60 | 0.00 | 4.10 | 0.00 | - | 2 | 2 | 67.08% |
| ASML240920P00400000 | 2024-03-07 11:55AM EDT | 400.00 | 0.65 | 0.05 | 1.10 | 0.00 | - | 2 | 20 | 54.74% |
| ASML240920P00410000 | 2023-11-02 12:17PM EDT | 410.00 | 10.60 | 4.00 | 5.30 | 0.00 | - | - | 1 | 73.17% |
| ASML240920P00420000 | 2023-12-15 10:41AM EDT | 420.00 | 3.00 | 3.00 | 4.10 | 0.00 | - | 1 | 40 | 67.75% |
| ASML240920P00430000 | 2024-02-05 1:08PM EDT | 430.00 | 1.20 | 0.05 | 1.60 | 0.00 | - | 1 | 27 | 52.67% |
| ASML240920P00440000 | 2024-01-03 11:41AM EDT | 440.00 | 5.60 | 0.30 | 1.80 | 0.00 | - | 5 | 17 | 52.91% |
| ASML240920P00450000 | 2024-04-23 2:06PM EDT | 450.00 | 0.70 | 0.20 | 1.30 | 0.00 | - | 25 | 149 | 53.02% |
| ASML240920P00460000 | 2024-04-04 3:02PM EDT | 460.00 | 1.20 | 0.20 | 1.60 | 0.00 | - | 1 | 18 | 53.15% |
| ASML240920P00470000 | 2024-01-25 12:56PM EDT | 470.00 | 2.00 | 0.05 | 5.60 | 0.00 | - | 1 | 34 | 56.66% |
| ASML240920P00480000 | 2024-04-26 2:57PM EDT | 480.00 | 0.97 | 0.50 | 2.40 | -0.18 | -15.65% | 1 | 9 | 53.56% |
| ASML240920P00490000 | 2024-04-17 11:49AM EDT | 490.00 | 1.70 | 0.35 | 1.75 | 0.00 | - | 2 | 34 | 49.44% |
| ASML240920P00500000 | 2024-04-24 2:28PM EDT | 500.00 | 1.40 | 0.80 | 4.90 | 0.00 | - | 17 | 145 | 52.09% |
| ASML240920P00510000 | 2024-03-06 12:22PM EDT | 510.00 | 1.90 | 1.40 | 2.30 | 0.00 | - | 5 | 104 | 48.76% |
| ASML240920P00520000 | 2024-04-01 12:21PM EDT | 520.00 | 1.67 | 0.70 | 2.15 | 0.00 | - | 1 | 26 | 46.80% |
| ASML240920P00530000 | 2024-03-22 2:19PM EDT | 530.00 | 1.90 | 1.30 | 4.80 | 0.00 | - | 1 | 120 | 52.66% |
| ASML240920P00540000 | 2024-02-21 3:45PM EDT | 540.00 | 4.00 | 1.05 | 2.70 | 0.00 | - | 2 | 52 | 45.83% |
| ASML240920P00550000 | 2024-04-19 12:24PM EDT | 550.00 | 3.27 | 1.20 | 2.65 | 0.00 | - | 1 | 64 | 44.29% |
| ASML240920P00560000 | 2024-03-07 11:07AM EDT | 560.00 | 2.77 | 2.20 | 3.40 | 0.00 | - | 1 | 98 | 44.96% |
| ASML240920P00570000 | 2024-04-04 3:24PM EDT | 570.00 | 3.20 | 1.70 | 3.10 | 0.00 | - | 1 | 66 | 42.82% |
| ASML240920P00580000 | 2024-01-24 2:26PM EDT | 580.00 | 6.20 | 2.45 | 6.50 | 0.00 | - | 4 | 30 | 48.33% |
| ASML240920P00590000 | 2024-03-20 1:02PM EDT | 590.00 | 4.80 | 5.10 | 6.20 | 0.00 | - | 7 | 28 | 46.34% |
| ASML240920P00600000 | 2024-04-26 11:36AM EDT | 600.00 | 3.10 | 3.00 | 3.40 | -2.10 | -40.38% | 14 | 274 | 39.55% |
| ASML240920P00610000 | 2024-04-22 2:42PM EDT | 610.00 | 5.20 | 2.50 | 4.90 | 0.00 | - | 1 | 38 | 41.24% |
| ASML240920P00620000 | 2024-04-19 2:34PM EDT | 620.00 | 7.26 | 2.90 | 5.20 | 0.00 | - | 1 | 276 | 40.40% |
| ASML240920P00630000 | 2024-04-19 9:51AM EDT | 630.00 | 6.70 | 3.30 | 5.70 | 0.00 | - | 12 | 27 | 39.86% |
| ASML240920P00640000 | 2024-04-05 10:45AM EDT | 640.00 | 5.30 | 3.90 | 8.70 | 0.00 | - | 1 | 74 | 42.68% |
| ASML240920P00650000 | 2024-04-17 12:30PM EDT | 650.00 | 8.82 | 5.20 | 5.70 | 0.00 | - | 1 | 88 | 37.15% |
| ASML240920P00660000 | 2024-04-25 9:45AM EDT | 660.00 | 8.20 | 5.90 | 6.30 | 0.00 | - | 6 | 25 | 36.68% |
| ASML240920P00670000 | 2024-04-23 12:04PM EDT | 670.00 | 8.27 | 6.50 | 7.10 | 0.00 | - | 6 | 45 | 36.41% |
| ASML240920P00680000 | 2024-04-26 10:10AM EDT | 680.00 | 7.20 | 7.30 | 8.00 | -1.80 | -20.00% | 1 | 190 | 36.15% |
| ASML240920P00690000 | 2024-04-25 3:49PM EDT | 690.00 | 9.52 | 8.10 | 8.70 | 0.00 | - | 25 | 118 | 35.58% |
| ASML240920P00700000 | 2024-04-25 3:49PM EDT | 700.00 | 8.80 | 9.10 | 9.60 | -1.78 | -16.82% | 3 | 103 | 35.17% |
| ASML240920P00710000 | 2024-04-26 9:38AM EDT | 710.00 | 10.10 | 10.10 | 10.50 | -2.40 | -19.20% | 3 | 318 | 34.67% |
| ASML240920P00720000 | 2024-04-25 12:46PM EDT | 720.00 | 13.71 | 11.20 | 15.70 | 0.00 | - | 15 | 23 | 37.84% |
| ASML240920P00730000 | 2024-04-26 9:34AM EDT | 730.00 | 12.70 | 12.40 | 13.00 | -3.40 | -21.12% | 3 | 42 | 34.10% |
| ASML240920P00740000 | 2024-04-26 1:28PM EDT | 740.00 | 13.40 | 13.80 | 14.40 | -1.50 | -10.07% | 1 | 93 | 33.80% |
| ASML240920P00750000 | 2024-04-26 9:57AM EDT | 750.00 | 15.09 | 15.30 | 16.00 | -6.11 | -28.82% | 4 | 74 | 33.56% |
| ASML240920P00760000 | 2024-04-26 11:39AM EDT | 760.00 | 17.30 | 16.90 | 17.70 | -1.50 | -7.98% | 1 | 31 | 33.29% |
| ASML240920P00770000 | 2024-04-25 12:08PM EDT | 770.00 | 23.10 | 18.70 | 19.50 | 0.00 | - | 3 | 26 | 33.00% |
| ASML240920P00780000 | 2024-04-26 10:14AM EDT | 780.00 | 20.20 | 20.60 | 21.40 | -12.70 | -38.60% | 1 | 47 | 32.69% |
| ASML240920P00790000 | 2024-04-23 1:10PM EDT | 790.00 | 27.15 | 22.70 | 27.40 | 0.00 | - | 1 | 205 | 34.75% |
| ASML240920P00800000 | 2024-04-26 10:59AM EDT | 800.00 | 25.50 | 24.80 | 28.20 | -2.10 | -7.61% | 1 | 154 | 33.54% |
| ASML240920P00810000 | 2024-04-24 11:00AM EDT | 810.00 | 27.80 | 27.40 | 30.90 | -5.30 | -16.01% | 2 | 33 | 33.36% |
| ASML240920P00820000 | 2024-04-26 3:14PM EDT | 820.00 | 28.70 | 30.00 | 35.20 | -9.50 | -24.87% | 3 | 113 | 33.93% |
| ASML240920P00830000 | 2024-04-26 10:31AM EDT | 830.00 | 33.10 | 32.80 | 37.20 | -5.10 | -13.35% | 50 | 111 | 33.18% |
| ASML240920P00840000 | 2024-04-25 3:47PM EDT | 840.00 | 40.80 | 35.70 | 40.20 | 0.00 | - | 10 | 292 | 32.87% |
| ASML240920P00850000 | 2024-04-26 10:14AM EDT | 850.00 | 38.95 | 38.90 | 41.60 | -12.60 | -24.44% | 1 | 65 | 31.69% |
| ASML240920P00860000 | 2024-04-25 12:43PM EDT | 860.00 | 51.90 | 39.60 | 46.60 | 0.00 | - | 1 | 75 | 32.18% |
| ASML240920P00870000 | 2024-04-25 3:09PM EDT | 870.00 | 51.00 | 45.00 | 47.50 | 0.00 | - | 4 | 67 | 30.64% |
| ASML240920P00880000 | 2024-04-26 11:00AM EDT | 880.00 | 50.75 | 49.80 | 54.30 | -6.85 | -11.89% | 1 | 49 | 31.73% |
| ASML240920P00890000 | 2024-04-22 3:16PM EDT | 890.00 | 73.57 | 52.60 | 58.40 | 0.00 | - | 14 | 32 | 31.49% |
| ASML240920P00900000 | 2024-04-24 9:45AM EDT | 900.00 | 62.33 | 58.20 | 59.70 | 0.00 | - | 15 | 92 | 29.92% |
| ASML240920P00910000 | 2024-04-24 10:05AM EDT | 910.00 | 69.40 | 61.70 | 64.20 | 0.00 | - | 3 | 15 | 29.68% |
| ASML240920P00920000 | 2024-04-24 9:57AM EDT | 920.00 | 75.20 | 67.40 | 69.40 | 0.00 | - | 2 | 101 | 29.64% |
| ASML240920P00930000 | 2024-04-26 3:49PM EDT | 930.00 | 72.60 | 72.70 | 74.00 | -13.00 | -15.19% | 12 | 34 | 29.25% |
| ASML240920P00940000 | 2024-04-26 3:48PM EDT | 940.00 | 78.00 | 76.00 | 80.20 | -6.90 | -8.13% | 4 | 43 | 29.45% |
| ASML240920P00950000 | 2024-04-26 3:37PM EDT | 950.00 | 82.90 | 83.10 | 84.80 | -7.80 | -8.60% | 24 | 27 | 28.86% |
| ASML240920P00960000 | 2024-04-26 11:33AM EDT | 960.00 | 90.70 | 88.00 | 90.60 | -16.50 | -15.39% | 1 | 87 | 28.70% |
| ASML240920P00970000 | 2024-04-22 11:32AM EDT | 970.00 | 131.00 | 93.30 | 96.60 | 0.00 | - | 5 | 68 | 28.52% |
| ASML240920P00980000 | 2024-04-25 2:32PM EDT | 980.00 | 109.70 | 97.50 | 105.10 | 0.00 | - | 3 | 177 | 29.36% |
| ASML240920P00990000 | 2024-04-15 10:14AM EDT | 990.00 | 91.00 | 106.20 | 109.30 | 0.00 | - | 2 | 59 | 28.19% |
| ASML240920P01000000 | 2024-04-22 12:56PM EDT | 1,000.00 | 151.30 | 113.10 | 116.60 | 0.00 | - | 49 | 65 | 28.31% |
| ASML240920P01010000 | 2024-04-26 9:52AM EDT | 1,010.00 | 119.70 | 119.80 | 122.60 | -11.30 | -8.63% | 1 | 30 | 27.74% |
| ASML240920P01020000 | 2024-04-12 10:49AM EDT | 1,020.00 | 117.30 | 125.70 | 130.10 | 0.00 | - | 1 | 21 | 27.77% |
| ASML240920P01030000 | 2024-04-10 10:07AM EDT | 1,030.00 | 111.70 | 133.50 | 137.30 | 0.00 | - | 1 | 43 | 27.57% |
| ASML240920P01040000 | 2024-04-10 10:08AM EDT | 1,040.00 | 117.00 | 140.80 | 144.00 | 0.00 | - | 2 | 58 | 27.00% |
| ASML240920P01050000 | 2024-04-08 10:08AM EDT | 1,050.00 | 120.40 | 145.90 | 155.50 | 0.00 | - | 1 | 12 | 28.88% |
| ASML240920P01060000 | 2024-04-23 2:38PM EDT | 1,060.00 | 168.16 | 152.50 | 159.30 | 0.00 | - | 1 | 10 | 26.53% |
| ASML240920P01070000 | 2024-03-08 2:18PM EDT | 1,070.00 | 132.30 | 135.50 | 141.50 | 0.00 | - | 7 | 9 | 0.00% |
| ASML240920P01080000 | 2024-03-08 2:15PM EDT | 1,080.00 | 138.50 | 143.00 | 148.40 | 0.00 | - | 7 | 16 | 0.00% |
| ASML240920P01090000 | 2024-03-07 11:59AM EDT | 1,090.00 | 125.90 | 149.10 | 155.30 | 0.00 | - | - | 20 | 0.00% |
| ASML240920P01100000 | 2024-04-24 3:20PM EDT | 1,100.00 | 213.20 | 186.80 | 192.60 | 0.00 | - | 45 | 63 | 26.01% |
| ASML240920P01120000 | 2024-03-18 10:16AM EDT | 1,120.00 | 193.90 | 217.70 | 227.80 | 0.00 | - | 1 | 1 | 37.20% |
| ASML240920P01130000 | 2024-04-15 12:35PM EDT | 1,130.00 | 188.40 | 213.30 | 223.60 | 0.00 | - | 1 | 2 | 29.26% |
| ASML240920P01150000 | 2024-04-16 12:06PM EDT | 1,150.00 | 201.20 | 231.50 | 236.70 | 0.00 | - | 11 | 11 | 24.92% |
| ASML240920P01190000 | 2024-04-16 12:08PM EDT | 1,190.00 | 232.30 | 266.10 | 278.10 | 0.00 | - | 6 | 13 | 29.15% |
| ASML240920P01200000 | 2024-04-15 11:34AM EDT | 1,200.00 | 247.70 | 276.20 | 287.30 | 0.00 | - | 3 | 96 | 28.99% |
| ASML240920P01210000 | 2024-03-28 12:19PM EDT | 1,210.00 | 257.40 | 285.30 | 298.10 | 0.00 | - | 2 | 4 | 30.50% |
| ASML240920P01220000 | 2024-02-21 4:38PM EDT | 1,220.00 | 313.20 | 250.90 | 257.90 | 0.00 | - | - | 2 | 0.00% |
| ASML240920P01250000 | 2024-04-16 11:54AM EDT | 1,250.00 | 285.80 | 324.40 | 337.70 | 0.00 | - | 3 | 6 | 32.66% |
| ASML240920P01260000 | 2024-04-16 10:45AM EDT | 1,260.00 | 301.80 | 336.20 | 347.30 | 0.00 | - | 2 | 4 | 32.82% |
| ASML240920P01270000 | 2024-04-26 3:37PM EDT | 1,270.00 | 341.40 | 345.10 | 357.10 | +40.90 | +13.61% | 20 | 11 | 33.19% |
| ASML240920P01280000 | 2024-04-26 3:37PM EDT | 1,280.00 | 351.40 | 354.80 | 367.50 | -38.60 | -9.90% | 60 | 25 | 34.27% |
| ASML240920P01290000 | 2024-04-16 12:46PM EDT | 1,290.00 | 318.50 | 366.00 | 374.10 | 0.00 | - | - | 4 | 30.05% |
| ASML240920P01320000 | 2024-04-01 11:45AM EDT | 1,320.00 | 322.80 | 396.10 | 407.60 | 0.00 | - | - | 0 | 36.73% |
| ASML240920P01330000 | 2024-04-01 11:45AM EDT | 1,330.00 | 332.00 | 405.80 | 416.50 | 0.00 | - | - | 0 | 35.90% |
| ASML240920P01350000 | 2024-04-05 10:26AM EDT | 1,350.00 | 376.30 | 426.10 | 435.20 | 0.00 | - | 1 | 0 | 35.09% |
© 2024 Yahoo. All rights reserved.