ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML241018C00440000 | 2024-07-22 3:48PM EDT | 440.00 | 506.00 | 448.80 | 457.70 | 0.00 | - | 2 | 2 | 86.87% |
| ASML241018C00450000 | 2024-07-18 3:30PM EDT | 450.00 | 473.00 | 439.00 | 448.90 | 0.00 | - | 1 | 1 | 86.76% |
| ASML241018C00470000 | 2024-06-06 2:28PM EDT | 470.00 | 587.20 | 607.90 | 615.10 | 0.00 | - | - | 1 | 318.36% |
| ASML241018C00490000 | 2024-06-06 11:20AM EDT | 490.00 | 563.30 | 588.20 | 595.80 | 0.00 | - | - | 1 | 304.40% |
| ASML241018C00500000 | 2024-06-18 3:38PM EDT | 500.00 | 570.50 | 426.40 | 434.40 | 0.00 | - | - | 1 | 133.83% |
| ASML241018C00510000 | 2024-06-06 11:20AM EDT | 510.00 | 543.80 | 568.60 | 576.40 | 0.00 | - | - | 1 | 291.29% |
| ASML241018C00540000 | 2024-06-18 2:09PM EDT | 540.00 | 534.80 | 390.10 | 398.30 | 0.00 | - | - | 1 | 124.70% |
| ASML241018C00550000 | 2024-04-12 12:19PM EDT | 550.00 | 429.35 | 386.90 | 401.80 | 0.00 | - | 1 | 1 | 132.26% |
| ASML241018C00570000 | 2024-07-17 12:49PM EDT | 570.00 | 329.70 | 321.90 | 331.80 | -50.30 | -13.24% | 2 | 11 | 66.57% |
| ASML241018C00590000 | 2024-04-29 3:06PM EDT | 590.00 | 335.60 | 377.60 | 389.30 | 0.00 | - | 1 | 1 | 146.13% |
| ASML241018C00600000 | 2024-07-01 12:46PM EDT | 600.00 | 439.10 | 293.10 | 303.00 | 0.00 | - | 2 | 3 | 62.41% |
| ASML241018C00620000 | 2024-05-01 9:31AM EDT | 620.00 | 270.65 | 359.10 | 370.30 | 0.00 | - | - | 1 | 144.93% |
| ASML241018C00630000 | 2024-03-08 10:50AM EDT | 630.00 | 426.20 | 363.20 | 377.40 | 0.00 | - | 1 | 1 | 154.32% |
| ASML241018C00640000 | 2024-07-17 12:49PM EDT | 640.00 | 312.00 | 255.10 | 265.00 | 0.00 | - | 3 | 37 | 57.19% |
| ASML241018C00660000 | 2024-03-28 3:36PM EDT | 660.00 | 335.21 | 277.20 | 290.50 | 0.00 | - | 1 | 1 | 96.88% |
| ASML241018C00680000 | 2024-06-21 1:27PM EDT | 680.00 | 367.78 | 223.10 | 238.10 | 0.00 | - | 1 | 1 | 61.06% |
| ASML241018C00700000 | 2024-07-19 10:39AM EDT | 700.00 | 228.45 | 200.20 | 209.30 | 0.00 | - | 1 | 6 | 50.51% |
| ASML241018C00710000 | 2024-03-14 9:30AM EDT | 710.00 | 292.80 | 278.30 | 291.20 | 0.00 | - | 1 | 1 | 121.03% |
| ASML241018C00720000 | 2024-06-21 9:38AM EDT | 720.00 | 332.93 | 191.00 | 196.10 | 0.00 | - | 1 | 2 | 54.78% |
| ASML241018C00730000 | 2024-05-24 10:57AM EDT | 730.00 | 248.61 | 316.90 | 331.90 | 0.00 | - | 2 | 5 | 157.04% |
| ASML241018C00740000 | 2024-03-11 9:31AM EDT | 740.00 | 279.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ASML241018C00750000 | 2024-05-17 12:07PM EDT | 750.00 | 209.02 | 291.60 | 304.90 | 0.00 | - | 4 | 8 | 144.95% |
| ASML241018C00760000 | 2024-06-17 9:33AM EDT | 760.00 | 300.33 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| ASML241018C00770000 | 2024-03-08 10:51AM EDT | 770.00 | 302.10 | 244.10 | 254.80 | 0.00 | - | 1 | 2 | 117.84% |
| ASML241018C00780000 | 2024-07-25 12:44PM EDT | 780.00 | 137.20 | 134.30 | 142.40 | 0.00 | - | 1 | 5 | 47.93% |
| ASML241018C00790000 | 2024-03-08 12:08PM EDT | 790.00 | 280.27 | 228.00 | 240.00 | 0.00 | - | 4 | 4 | 113.95% |
| ASML241018C00800000 | 2024-07-17 1:45PM EDT | 800.00 | 125.00 | 119.60 | 125.10 | -44.56 | -26.28% | 2 | 32 | 44.99% |
| ASML241018C00810000 | 2024-07-18 9:48AM EDT | 810.00 | 157.87 | 113.20 | 121.40 | 0.00 | - | 2 | 10 | 46.79% |
| ASML241018C00820000 | 2024-07-25 10:37AM EDT | 820.00 | 91.00 | 106.80 | 113.30 | 0.00 | - | 1 | 2 | 45.46% |
| ASML241018C00830000 | 2024-06-17 11:14AM EDT | 830.00 | 239.16 | 143.70 | 151.10 | 0.00 | - | 10 | 7 | 70.83% |
| ASML241018C00850000 | 2024-07-22 9:45AM EDT | 850.00 | 119.10 | 88.10 | 92.60 | 0.00 | - | 1 | 19 | 43.23% |
| ASML241018C00860000 | 2024-07-25 12:37PM EDT | 860.00 | 86.90 | 82.70 | 88.80 | +6.90 | +8.63% | 1 | 5 | 44.15% |
| ASML241018C00870000 | 2024-07-25 10:04AM EDT | 870.00 | 64.00 | 77.10 | 82.70 | 0.00 | - | 7 | 10 | 43.54% |
| ASML241018C00880000 | 2024-07-25 3:57PM EDT | 880.00 | 72.91 | 71.90 | 77.90 | +10.81 | +17.41% | 11 | 12 | 43.58% |
| ASML241018C00890000 | 2024-07-26 3:31PM EDT | 890.00 | 66.52 | 67.70 | 69.60 | +3.52 | +5.59% | 7 | 29 | 41.43% |
| ASML241018C00900000 | 2024-07-26 1:35PM EDT | 900.00 | 64.01 | 62.80 | 64.40 | +5.17 | +8.79% | 7 | 47 | 40.99% |
| ASML241018C00910000 | 2024-07-26 10:05AM EDT | 910.00 | 58.20 | 58.20 | 59.90 | +7.50 | +14.79% | 16 | 13 | 40.84% |
| ASML241018C00920000 | 2024-07-26 9:40AM EDT | 920.00 | 53.90 | 53.20 | 57.90 | +7.90 | +17.17% | 26 | 109 | 42.03% |
| ASML241018C00930000 | 2024-07-24 2:49PM EDT | 930.00 | 51.46 | 48.40 | 53.90 | 0.00 | - | 1 | 57 | 41.92% |
| ASML241018C00940000 | 2024-07-26 3:15PM EDT | 940.00 | 43.80 | 45.60 | 50.30 | +5.90 | +15.57% | 14 | 90 | 41.93% |
| ASML241018C00950000 | 2024-07-26 3:51PM EDT | 950.00 | 41.80 | 41.60 | 45.00 | +3.10 | +8.01% | 118 | 441 | 40.79% |
| ASML241018C00960000 | 2024-07-25 10:04AM EDT | 960.00 | 40.14 | 38.20 | 40.60 | +10.04 | +33.36% | 1 | 75 | 40.05% |
| ASML241018C00970000 | 2024-07-25 10:39AM EDT | 970.00 | 38.80 | 35.00 | 40.60 | +11.60 | +42.65% | 1 | 135 | 41.93% |
| ASML241018C00980000 | 2024-07-25 12:19PM EDT | 980.00 | 32.80 | 31.90 | 37.80 | +3.94 | +13.65% | 10 | 74 | 41.97% |
| ASML241018C00990000 | 2024-07-26 12:46PM EDT | 990.00 | 31.40 | 26.30 | 32.50 | +9.40 | +42.73% | 17 | 36 | 40.28% |
| ASML241018C01000000 | 2024-07-25 2:27PM EDT | 1,000.00 | 29.10 | 27.00 | 30.10 | +3.90 | +15.48% | 4 | 236 | 40.32% |
| ASML241018C01010000 | 2024-07-24 3:05PM EDT | 1,010.00 | 25.81 | 24.40 | 29.60 | 0.00 | - | 2 | 35 | 41.57% |
| ASML241018C01020000 | 2024-07-19 11:13AM EDT | 1,020.00 | 30.80 | 22.20 | 27.50 | 0.00 | - | 1 | 37 | 41.65% |
| ASML241018C01030000 | 2024-07-25 11:04AM EDT | 1,030.00 | 18.00 | 18.50 | 25.10 | 0.00 | - | 34 | 84 | 41.41% |
| ASML241018C01040000 | 2024-07-26 1:35PM EDT | 1,040.00 | 19.38 | 18.40 | 23.40 | +3.49 | +21.96% | 9 | 104 | 41.58% |
| ASML241018C01050000 | 2024-07-26 11:54AM EDT | 1,050.00 | 18.70 | 16.80 | 21.80 | +2.05 | +12.31% | 1 | 100 | 41.74% |
| ASML241018C01060000 | 2024-07-26 11:53AM EDT | 1,060.00 | 17.00 | 15.10 | 18.70 | +5.10 | +42.86% | 2 | 31 | 40.60% |
| ASML241018C01070000 | 2024-07-25 12:48PM EDT | 1,070.00 | 12.90 | 13.80 | 15.10 | 0.00 | - | 1 | 64 | 38.80% |
| ASML241018C01080000 | 2024-07-25 11:34AM EDT | 1,080.00 | 11.10 | 12.60 | 14.60 | 0.00 | - | 16 | 83 | 39.55% |
| ASML241018C01090000 | 2024-07-23 9:50AM EDT | 1,090.00 | 21.40 | 10.40 | 12.90 | 0.00 | - | 37 | 38 | 39.12% |
| ASML241018C01100000 | 2024-07-26 3:31PM EDT | 1,100.00 | 10.55 | 10.30 | 11.60 | +1.44 | +15.81% | 6 | 150 | 38.96% |
| ASML241018C01110000 | 2024-07-17 1:51PM EDT | 1,110.00 | 22.80 | 9.20 | 14.10 | 0.00 | - | 2 | 52 | 42.54% |
| ASML241018C01120000 | 2024-07-17 1:09PM EDT | 1,120.00 | 22.78 | 7.60 | 12.80 | 0.00 | - | 4 | 26 | 42.36% |
| ASML241018C01130000 | 2024-07-24 3:18PM EDT | 1,130.00 | 8.20 | 6.30 | 9.00 | 0.00 | - | 30 | 42 | 39.27% |
| ASML241018C01140000 | 2024-07-25 9:55AM EDT | 1,140.00 | 6.25 | 6.80 | 11.00 | 0.00 | - | 1 | 40 | 42.57% |
| ASML241018C01150000 | 2024-07-25 3:58PM EDT | 1,150.00 | 5.20 | 6.20 | 10.90 | 0.00 | - | 10 | 77 | 43.47% |
| ASML241018C01160000 | 2024-07-25 12:19PM EDT | 1,160.00 | 5.20 | 5.60 | 6.40 | 0.00 | - | 1 | 15 | 38.77% |
| ASML241018C01170000 | 2024-07-25 12:09PM EDT | 1,170.00 | 5.80 | 4.90 | 9.70 | +1.20 | +26.09% | 2 | 59 | 44.04% |
| ASML241018C01180000 | 2024-07-26 1:45PM EDT | 1,180.00 | 5.00 | 4.50 | 9.30 | -6.00 | -54.55% | 5 | 26 | 44.50% |
| ASML241018C01190000 | 2024-07-18 9:44AM EDT | 1,190.00 | 11.50 | 3.80 | 5.00 | 0.00 | - | 23 | 61 | 39.22% |
| ASML241018C01200000 | 2024-07-26 2:24PM EDT | 1,200.00 | 4.16 | 3.80 | 4.60 | +1.26 | +43.45% | 2 | 114 | 39.36% |
| ASML241018C01210000 | 2024-07-17 11:02AM EDT | 1,210.00 | 11.40 | 3.40 | 4.30 | 0.00 | - | 1 | 28 | 39.62% |
| ASML241018C01220000 | 2024-07-25 11:57AM EDT | 1,220.00 | 2.95 | 2.50 | 3.80 | 0.00 | - | 1 | 55 | 39.44% |
| ASML241018C01230000 | 2024-07-19 12:52PM EDT | 1,230.00 | 4.73 | 1.50 | 5.70 | 0.00 | - | 13 | 31 | 43.74% |
| ASML241018C01240000 | 2024-07-17 12:22PM EDT | 1,240.00 | 8.34 | 1.40 | 4.80 | 0.00 | - | 1 | 33 | 42.96% |
| ASML241018C01250000 | 2024-07-25 10:41AM EDT | 1,250.00 | 2.30 | 1.20 | 3.20 | 0.00 | - | 18 | 142 | 40.41% |
| ASML241018C01260000 | 2024-07-11 10:13AM EDT | 1,260.00 | 32.43 | 1.15 | 6.50 | 0.00 | - | 5 | 34 | 47.48% |
| ASML241018C01270000 | 2024-07-17 9:40AM EDT | 1,270.00 | 9.70 | 1.05 | 4.80 | 0.00 | - | 28 | 62 | 45.29% |
| ASML241018C01280000 | 2024-07-03 10:17AM EDT | 1,280.00 | 25.50 | 1.00 | 4.80 | 0.00 | - | 12 | 25 | 46.04% |
| ASML241018C01290000 | 2024-07-25 2:38PM EDT | 1,290.00 | 2.00 | 0.90 | 4.80 | 0.00 | - | 2 | 93 | 46.79% |
| ASML241018C01300000 | 2024-07-25 11:58AM EDT | 1,300.00 | 1.65 | 0.80 | 2.40 | 0.00 | - | 13 | 67 | 41.85% |
| ASML241018C01310000 | 2024-07-24 12:04PM EDT | 1,310.00 | 2.08 | 0.75 | 2.30 | 0.00 | - | 3 | 52 | 42.22% |
| ASML241018C01320000 | 2024-07-22 10:26AM EDT | 1,320.00 | 2.85 | 0.70 | 2.70 | 0.00 | - | 2 | 15 | 44.06% |
| ASML241018C01330000 | 2024-07-17 9:46AM EDT | 1,330.00 | 5.20 | 0.65 | 5.50 | 0.00 | - | 1 | 19 | 51.06% |
| ASML241018C01340000 | 2024-07-17 9:46AM EDT | 1,340.00 | 4.80 | 0.60 | 5.40 | 0.00 | - | 1 | 16 | 51.59% |
| ASML241018C01350000 | 2024-07-22 9:31AM EDT | 1,350.00 | 2.31 | 0.55 | 4.80 | 0.00 | - | 3 | 24 | 51.10% |
| ASML241018C01360000 | 2024-07-25 12:56PM EDT | 1,360.00 | 1.35 | 0.55 | 5.20 | 0.00 | - | 1 | 6 | 52.60% |
| ASML241018C01370000 | 2024-05-22 2:11PM EDT | 1,370.00 | 4.30 | 10.20 | 17.40 | 0.00 | - | 3 | 11 | 66.22% |
| ASML241018C01380000 | 2024-05-22 1:58PM EDT | 1,380.00 | 4.00 | 9.80 | 16.30 | 0.00 | - | 3 | 8 | 66.07% |
| ASML241018C01390000 | 2024-07-24 12:04PM EDT | 1,390.00 | 1.25 | 0.45 | 4.80 | 0.00 | - | 4 | 37 | 53.82% |
| ASML241018C01400000 | 2024-07-17 3:36PM EDT | 1,400.00 | 3.30 | 0.40 | 4.80 | 0.00 | - | 1 | 20 | 54.48% |
| ASML241018C01410000 | 2024-07-23 9:39AM EDT | 1,410.00 | 1.75 | 0.35 | 1.50 | 0.00 | - | 32 | 108 | 45.48% |
| ASML241018C01420000 | 2024-07-17 9:30AM EDT | 1,420.00 | 3.10 | 0.35 | 4.80 | 0.00 | - | 1 | 29 | 50.04% |
| ASML241018C01440000 | 2024-06-25 1:54PM EDT | 1,440.00 | 6.70 | 0.30 | 1.30 | 0.00 | - | 25 | 55 | 46.23% |
| ASML241018C01450000 | 2024-07-17 3:57PM EDT | 1,450.00 | 1.00 | 0.60 | 1.35 | -1.00 | -50.00% | 1 | 21 | 47.03% |
| ASML241018C01460000 | 2024-04-02 10:18AM EDT | 1,460.00 | 11.40 | 1.90 | 3.00 | 0.00 | - | 2 | 10 | 51.99% |
| ASML241018C01480000 | 2024-07-03 10:17AM EDT | 1,480.00 | 6.98 | 0.25 | 4.60 | 0.00 | - | 1 | 14 | 53.05% |
| ASML241018C01500000 | 2024-07-19 2:45PM EDT | 1,500.00 | 0.95 | 0.20 | 4.60 | 0.00 | - | 6 | 104 | 54.08% |
| ASML241018C01520000 | 2024-07-22 1:47PM EDT | 1,520.00 | 0.76 | 0.15 | 4.50 | 0.00 | - | 2 | 58 | 54.91% |
| ASML241018C01540000 | 2024-07-16 3:54PM EDT | 1,540.00 | 5.00 | 0.15 | 4.50 | 0.00 | - | 1 | 13 | 55.98% |
| ASML241018C01560000 | 2024-07-23 3:54PM EDT | 1,560.00 | 0.85 | 0.05 | 4.80 | 0.00 | - | 5 | 12 | 57.41% |
| ASML241018C01580000 | 2024-07-19 1:37PM EDT | 1,580.00 | 0.66 | 0.05 | 4.40 | 0.00 | - | 1 | 127 | 57.70% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML241018P00440000 | 2024-05-06 9:30AM EDT | 440.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ASML241018P00450000 | 2024-06-18 1:15PM EDT | 450.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | - | 1 | 72.91% |
| ASML241018P00460000 | 2024-07-10 12:16PM EDT | 460.00 | 0.20 | 0.05 | 0.70 | 0.00 | - | 3 | 13 | 55.62% |
| ASML241018P00470000 | 2024-06-11 1:06PM EDT | 470.00 | 0.50 | 0.00 | 4.00 | 0.00 | - | 5 | 8 | 67.92% |
| ASML241018P00480000 | 2024-07-17 2:59PM EDT | 480.00 | 0.23 | 0.10 | 4.80 | 0.00 | - | 20 | 34 | 68.19% |
| ASML241018P00500000 | 2024-06-13 10:28AM EDT | 500.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 63.97% |
| ASML241018P00510000 | 2024-07-11 11:39AM EDT | 510.00 | 0.10 | 0.20 | 5.50 | 0.00 | - | 1 | 2 | 63.93% |
| ASML241018P00520000 | 2024-04-17 10:20AM EDT | 520.00 | 3.00 | 0.50 | 2.65 | 0.00 | - | 1 | 7 | 56.06% |
| ASML241018P00530000 | 2024-04-17 2:47PM EDT | 530.00 | 3.10 | 0.60 | 2.85 | 0.00 | - | 5 | 12 | 55.09% |
| ASML241018P00540000 | 2024-04-12 10:56AM EDT | 540.00 | 3.10 | 0.75 | 5.90 | 0.00 | - | 13 | 13 | 59.87% |
| ASML241018P00550000 | 2024-07-11 10:13AM EDT | 550.00 | 0.40 | 0.40 | 4.80 | 0.00 | - | 2 | 12 | 55.38% |
| ASML241018P00560000 | 2024-07-10 12:15PM EDT | 560.00 | 0.40 | 0.45 | 2.00 | 0.00 | - | 2 | 8 | 51.15% |
| ASML241018P00570000 | 2024-07-25 10:03AM EDT | 570.00 | 1.55 | 1.00 | 1.70 | 0.00 | - | 1 | 39 | 48.10% |
| ASML241018P00580000 | 2024-07-23 3:51PM EDT | 580.00 | 0.75 | 0.65 | 2.00 | 0.00 | - | 1 | 11 | 47.76% |
| ASML241018P00590000 | 2024-07-26 10:44AM EDT | 590.00 | 1.70 | 1.40 | 2.15 | -0.30 | -15.00% | 3 | 83 | 46.69% |
| ASML241018P00600000 | 2024-07-18 9:38AM EDT | 600.00 | 0.98 | 0.90 | 5.90 | 0.00 | - | 2 | 23 | 55.28% |
| ASML241018P00610000 | 2024-07-25 10:04AM EDT | 610.00 | 2.85 | 1.90 | 2.65 | 0.00 | - | 16 | 32 | 45.12% |
| ASML241018P00620000 | 2024-07-05 12:43PM EDT | 620.00 | 0.92 | 1.20 | 4.80 | 0.00 | - | 2 | 41 | 49.12% |
| ASML241018P00630000 | 2024-07-17 3:55PM EDT | 630.00 | 1.90 | 1.40 | 6.90 | 0.00 | - | 1 | 22 | 51.55% |
| ASML241018P00640000 | 2024-07-25 3:41PM EDT | 640.00 | 4.04 | 1.60 | 4.80 | 0.00 | - | 4 | 12 | 45.55% |
| ASML241018P00650000 | 2024-07-25 1:40PM EDT | 650.00 | 4.40 | 3.70 | 7.20 | 0.00 | - | 12 | 39 | 48.32% |
| ASML241018P00660000 | 2024-07-24 3:51PM EDT | 660.00 | 5.00 | 2.15 | 8.50 | 0.00 | - | 1 | 32 | 48.54% |
| ASML241018P00670000 | 2024-07-25 2:48PM EDT | 670.00 | 6.40 | 4.90 | 6.00 | 0.00 | - | 4 | 16 | 42.58% |
| ASML241018P00680000 | 2024-07-11 9:47AM EDT | 680.00 | 1.24 | 3.00 | 9.90 | 0.00 | - | 7 | 39 | 46.75% |
| ASML241018P00690000 | 2024-07-25 10:08AM EDT | 690.00 | 10.00 | 6.60 | 7.40 | 0.00 | - | 2 | 34 | 41.28% |
| ASML241018P00700000 | 2024-07-26 10:44AM EDT | 700.00 | 7.50 | 5.20 | 8.40 | -1.70 | -18.48% | 1 | 44 | 40.91% |
| ASML241018P00710000 | 2024-07-26 1:27PM EDT | 710.00 | 8.25 | 6.00 | 9.40 | -5.45 | -39.78% | 1 | 40 | 40.40% |
| ASML241018P00720000 | 2024-07-24 1:32PM EDT | 720.00 | 9.30 | 6.30 | 11.30 | 0.00 | - | 1 | 33 | 40.83% |
| ASML241018P00730000 | 2024-07-26 11:34AM EDT | 730.00 | 11.00 | 8.50 | 12.20 | -3.21 | -22.59% | 1 | 27 | 39.92% |
| ASML241018P00740000 | 2024-07-25 2:04PM EDT | 740.00 | 14.10 | 9.10 | 13.60 | 0.00 | - | 61 | 44 | 39.45% |
| ASML241018P00750000 | 2024-07-25 10:22AM EDT | 750.00 | 13.90 | 13.50 | 15.20 | -7.70 | -35.65% | 2 | 181 | 39.05% |
| ASML241018P00760000 | 2024-07-25 10:49AM EDT | 760.00 | 21.37 | 13.80 | 17.30 | 0.00 | - | 5 | 69 | 38.97% |
| ASML241018P00770000 | 2024-07-25 2:45PM EDT | 770.00 | 17.60 | 17.90 | 19.20 | -3.80 | -17.76% | 1 | 148 | 38.54% |
| ASML241018P00780000 | 2024-07-26 1:31PM EDT | 780.00 | 20.70 | 20.20 | 21.70 | -4.00 | -16.19% | 2 | 52 | 38.46% |
| ASML241018P00790000 | 2024-07-25 10:47AM EDT | 790.00 | 22.00 | 22.60 | 24.20 | -8.02 | -26.72% | 1 | 122 | 38.22% |
| ASML241018P00800000 | 2024-07-26 2:10PM EDT | 800.00 | 25.20 | 25.20 | 27.40 | -3.80 | -13.10% | 5 | 222 | 38.34% |
| ASML241018P00810000 | 2024-07-24 3:21PM EDT | 810.00 | 29.17 | 28.10 | 30.30 | -1.61 | -5.23% | 10 | 84 | 38.07% |
| ASML241018P00820000 | 2024-07-25 10:43AM EDT | 820.00 | 41.85 | 30.50 | 33.50 | 0.00 | - | 26 | 109 | 37.86% |
| ASML241018P00830000 | 2024-07-25 11:26AM EDT | 830.00 | 41.09 | 31.40 | 36.10 | 0.00 | - | 7 | 34 | 37.10% |
| ASML241018P00840000 | 2024-07-25 11:48AM EDT | 840.00 | 45.63 | 37.60 | 39.80 | 0.00 | - | 10 | 147 | 36.92% |
| ASML241018P00850000 | 2024-07-25 2:49PM EDT | 850.00 | 49.10 | 38.30 | 43.20 | 0.00 | - | 4 | 175 | 36.41% |
| ASML241018P00860000 | 2024-07-26 10:19AM EDT | 860.00 | 47.20 | 43.80 | 47.80 | -14.50 | -23.50% | 19 | 66 | 36.48% |
| ASML241018P00870000 | 2024-07-26 11:19AM EDT | 870.00 | 50.43 | 47.30 | 51.90 | -10.07 | -16.64% | 1 | 58 | 36.10% |
| ASML241018P00880000 | 2024-07-26 11:58AM EDT | 880.00 | 53.17 | 51.20 | 57.10 | -20.13 | -27.46% | 5 | 79 | 36.22% |
| ASML241018P00890000 | 2024-07-26 2:07PM EDT | 890.00 | 59.35 | 59.00 | 60.70 | -7.40 | -11.09% | 4 | 152 | 35.24% |
| ASML241018P00900000 | 2024-07-26 1:35PM EDT | 900.00 | 64.13 | 64.20 | 65.60 | -6.59 | -9.32% | 8 | 291 | 34.88% |
| ASML241018P00910000 | 2024-07-25 11:43AM EDT | 910.00 | 84.03 | 69.40 | 70.80 | 0.00 | - | 10 | 135 | 34.55% |
| ASML241018P00920000 | 2024-07-25 12:11PM EDT | 920.00 | 85.20 | 72.80 | 78.00 | 0.00 | - | 5 | 69 | 35.24% |
| ASML241018P00930000 | 2024-07-25 12:04PM EDT | 930.00 | 89.60 | 79.80 | 85.60 | 0.00 | - | 4 | 35 | 36.04% |
| ASML241018P00940000 | 2024-07-26 9:30AM EDT | 940.00 | 84.67 | 83.90 | 90.70 | -10.38 | -10.92% | 1 | 66 | 35.20% |
| ASML241018P00950000 | 2024-07-26 2:18PM EDT | 950.00 | 95.00 | 92.90 | 98.00 | -10.73 | -10.15% | 5 | 158 | 35.55% |
| ASML241018P00960000 | 2024-07-23 2:23PM EDT | 960.00 | 72.50 | 96.60 | 104.60 | 0.00 | - | 3 | 77 | 35.33% |
| ASML241018P00970000 | 2024-07-24 11:23AM EDT | 970.00 | 99.50 | 105.80 | 111.30 | 0.00 | - | 1 | 47 | 35.03% |
| ASML241018P00980000 | 2024-07-25 9:31AM EDT | 980.00 | 126.65 | 110.80 | 119.40 | 0.00 | - | 1 | 41 | 35.51% |
| ASML241018P00990000 | 2024-07-23 10:29AM EDT | 990.00 | 90.30 | 119.10 | 126.50 | 0.00 | - | 2 | 40 | 35.20% |
| ASML241018P01000000 | 2024-07-25 2:29PM EDT | 1,000.00 | 139.30 | 125.50 | 134.30 | 0.00 | - | 6 | 110 | 35.23% |
| ASML241018P01010000 | 2024-07-25 10:18AM EDT | 1,010.00 | 138.27 | 133.50 | 142.50 | -25.47 | -15.56% | 20 | 25 | 35.44% |
| ASML241018P01020000 | 2024-07-26 11:26AM EDT | 1,020.00 | 145.66 | 142.50 | 150.40 | -9.07 | -5.86% | 40 | 37 | 35.30% |
| ASML241018P01030000 | 2024-07-25 2:29PM EDT | 1,030.00 | 164.06 | 150.60 | 158.50 | 0.00 | - | 4 | 56 | 35.20% |
| ASML241018P01040000 | 2024-07-18 2:05PM EDT | 1,040.00 | 142.13 | 157.90 | 166.90 | 0.00 | - | 16 | 68 | 35.21% |
| ASML241018P01050000 | 2024-07-26 9:38AM EDT | 1,050.00 | 171.20 | 167.20 | 175.40 | +20.06 | +13.27% | 10 | 27 | 35.19% |
| ASML241018P01060000 | 2024-07-18 10:13AM EDT | 1,060.00 | 137.90 | 175.10 | 184.00 | 0.00 | - | 13 | 41 | 35.14% |
| ASML241018P01070000 | 2024-07-17 3:00PM EDT | 1,070.00 | 152.22 | 184.00 | 193.00 | 0.00 | - | 50 | 42 | 35.37% |
| ASML241018P01080000 | 2024-07-25 11:28AM EDT | 1,080.00 | 214.38 | 193.00 | 202.10 | 0.00 | - | 1 | 19 | 35.61% |
| ASML241018P01090000 | 2024-07-26 3:13PM EDT | 1,090.00 | 210.90 | 202.80 | 211.20 | +22.40 | +11.88% | 1 | 12 | 35.77% |
| ASML241018P01100000 | 2024-07-26 11:35AM EDT | 1,100.00 | 214.28 | 211.30 | 220.40 | +44.36 | +26.11% | 1 | 23 | 35.96% |
| ASML241018P01110000 | 2024-07-11 10:58AM EDT | 1,110.00 | 93.10 | 221.80 | 229.80 | 0.00 | - | - | 1 | 36.30% |
| ASML241018P01120000 | 2024-06-26 3:18PM EDT | 1,120.00 | 145.80 | 231.10 | 239.20 | 0.00 | - | 1 | 2 | 36.58% |
| ASML241018P01140000 | 2024-07-12 2:21PM EDT | 1,140.00 | 101.00 | 250.30 | 258.30 | 0.00 | - | 1 | 29 | 37.35% |
| ASML241018P01150000 | 2024-05-31 10:33AM EDT | 1,150.00 | 208.90 | 149.90 | 160.50 | 0.00 | - | 11 | 10 | 0.00% |
| ASML241018P01160000 | 2024-07-17 11:25AM EDT | 1,160.00 | 216.30 | 269.80 | 277.90 | 0.00 | - | 3 | 14 | 38.65% |
| ASML241018P01190000 | 2024-06-20 3:45PM EDT | 1,190.00 | 165.60 | 288.30 | 303.30 | 0.00 | - | 1 | 1 | 31.98% |
| ASML241018P01200000 | 2024-07-17 9:39AM EDT | 1,200.00 | 230.00 | 309.50 | 317.60 | 0.00 | - | 2 | 2 | 41.74% |
| ASML241018P01210000 | 2024-07-17 10:52AM EDT | 1,210.00 | 261.40 | 319.50 | 327.60 | 0.00 | - | - | 1 | 42.59% |
| ASML241018P01240000 | 2024-06-24 11:25AM EDT | 1,240.00 | 235.30 | 334.00 | 341.30 | 0.00 | - | 30 | 30 | 0.00% |
| ASML241018P01250000 | 2024-06-05 2:44PM EDT | 1,250.00 | 222.70 | 191.80 | 199.70 | 0.00 | - | - | 2 | 0.00% |
| ASML241018P01260000 | 2024-03-07 4:00PM EDT | 1,260.00 | 248.00 | 289.90 | 299.20 | 0.00 | - | - | 1 | 0.00% |
| ASML241018P01280000 | 2024-03-07 4:00PM EDT | 1,280.00 | 263.80 | 307.70 | 316.50 | 0.00 | - | - | 1 | 0.00% |
| ASML241018P01310000 | 2024-03-07 4:00PM EDT | 1,310.00 | 288.20 | 334.90 | 344.40 | 0.00 | - | - | 1 | 0.00% |
| ASML241018P01320000 | 2024-04-16 10:49AM EDT | 1,320.00 | 358.30 | 386.60 | 400.60 | 0.00 | - | - | 0 | 0.00% |
| ASML241018P01380000 | 2024-03-08 12:53PM EDT | 1,380.00 | 376.10 | 398.00 | 411.00 | 0.00 | - | 2 | 2 | 0.00% |
| ASML241018P01500000 | 2024-07-08 1:39PM EDT | 1,500.00 | 421.30 | 609.20 | 617.50 | 0.00 | - | - | 0 | 51.67% |
| ASML241018P01540000 | 2024-07-15 12:41PM EDT | 1,540.00 | 470.70 | 649.20 | 657.40 | 0.00 | - | 12 | 0 | 53.57% |
© 2024 Yahoo. All rights reserved.