ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:40AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML250117C00195000 | 2024-02-02 2:05PM EDT | 195.00 | 697.58 | 792.00 | 808.80 | 0.00 | - | 1 | 2 | 255.55% |
| ASML250117C00200000 | 2024-01-24 10:32AM EDT | 200.00 | 644.08 | 732.00 | 749.50 | 0.00 | - | 1 | 15 | 168.91% |
| ASML250117C00210000 | 2023-11-20 11:54AM EDT | 210.00 | 487.40 | 535.90 | 547.80 | 0.00 | - | 5 | 10 | 0.00% |
| ASML250117C00220000 | 2022-12-07 10:42AM EDT | 220.00 | 399.00 | 367.00 | 375.00 | 0.00 | - | 3 | 5 | 0.00% |
| ASML250117C00230000 | 2023-09-14 9:47AM EDT | 230.00 | 401.32 | 375.80 | 388.10 | 0.00 | - | 1 | 4 | 0.00% |
| ASML250117C00240000 | 2022-11-17 12:57PM EDT | 240.00 | 374.00 | 355.50 | 363.50 | 0.00 | - | 2 | 3 | 0.00% |
| ASML250117C00250000 | 2023-03-02 11:22AM EDT | 250.00 | 380.00 | 445.00 | 454.00 | 0.00 | - | 1 | 15 | 0.00% |
| ASML250117C00260000 | 2023-01-11 3:55PM EDT | 260.00 | 408.40 | 418.00 | 427.00 | 0.00 | - | 1 | 30 | 0.00% |
| ASML250117C00270000 | 2022-12-07 1:47PM EDT | 270.00 | 364.00 | 352.50 | 361.00 | 0.00 | - | 11 | 43 | 0.00% |
| ASML250117C00280000 | 2022-11-21 10:47AM EDT | 280.00 | 338.00 | 331.00 | 339.50 | 0.00 | - | 1 | 11 | 0.00% |
| ASML250117C00290000 | 2022-12-05 10:53AM EDT | 290.00 | 351.00 | 316.50 | 325.00 | 0.00 | - | 1 | 6 | 0.00% |
| ASML250117C00300000 | 2024-02-09 1:12PM EDT | 300.00 | 657.00 | 698.20 | 716.00 | 0.00 | - | 1 | 28 | 191.19% |
| ASML250117C00310000 | 2023-12-05 2:20PM EDT | 310.00 | 398.80 | 401.10 | 415.60 | 0.00 | - | 10 | 43 | 0.00% |
| ASML250117C00320000 | 2023-05-30 9:45AM EDT | 320.00 | 447.10 | 422.00 | 439.50 | 0.00 | - | 7 | 32 | 0.00% |
| ASML250117C00330000 | 2023-05-01 9:38AM EDT | 330.00 | 337.23 | 416.00 | 424.00 | 0.00 | - | 3 | 4 | 0.00% |
| ASML250117C00340000 | 2024-03-18 9:57AM EDT | 340.00 | 624.57 | 572.90 | 587.90 | 0.00 | - | 4 | 6 | 89.87% |
| ASML250117C00350000 | 2024-03-18 9:57AM EDT | 350.00 | 614.87 | 563.10 | 578.00 | 0.00 | - | 2 | 21 | 87.69% |
| ASML250117C00360000 | 2022-11-10 12:02PM EDT | 360.00 | 259.37 | 289.20 | 297.00 | 0.00 | - | 1 | 2 | 0.00% |
| ASML250117C00370000 | 2023-09-01 9:33AM EDT | 370.00 | 332.50 | 249.60 | 258.30 | 0.00 | - | 1 | 3 | 0.00% |
| ASML250117C00380000 | 2023-06-05 9:51AM EDT | 380.00 | 380.00 | 367.80 | 379.00 | 0.00 | - | 1 | 2 | 0.00% |
| ASML250117C00390000 | 2023-03-23 11:23AM EDT | 390.00 | 325.00 | 284.00 | 292.30 | 0.00 | - | 1 | 1 | 0.00% |
| ASML250117C00400000 | 2024-03-08 3:54PM EDT | 400.00 | 623.47 | 586.00 | 600.90 | 0.00 | - | 1 | 20 | 136.92% |
| ASML250117C00410000 | 2024-04-19 10:08AM EDT | 410.00 | 502.54 | 500.80 | 514.10 | 0.00 | - | 1 | 17 | 71.45% |
| ASML250117C00420000 | 2023-02-08 4:05PM EDT | 420.00 | 304.10 | 242.10 | 249.70 | 0.00 | - | 1 | 1 | 0.00% |
| ASML250117C00430000 | 2022-10-11 11:19AM EDT | 430.00 | 100.16 | 208.00 | 216.00 | 0.00 | - | 1 | 2 | 0.00% |
| ASML250117C00440000 | 2024-03-06 11:51AM EDT | 440.00 | 569.57 | 548.00 | 562.50 | 0.00 | - | 10 | 41 | 125.45% |
| ASML250117C00450000 | 2024-01-26 11:15AM EDT | 450.00 | 428.43 | 496.00 | 514.00 | 0.00 | - | 2 | 6 | 95.24% |
| ASML250117C00460000 | 2024-01-09 2:29PM EDT | 460.00 | 284.70 | 476.00 | 494.50 | 0.00 | - | 1 | 13 | 85.92% |
| ASML250117C00470000 | 2024-04-17 9:44AM EDT | 470.00 | 468.26 | 445.30 | 457.90 | 0.00 | - | 1 | 4 | 64.89% |
| ASML250117C00480000 | 2024-02-23 3:19PM EDT | 480.00 | 482.25 | 512.00 | 530.00 | 0.00 | - | 1 | 5 | 117.58% |
| ASML250117C00490000 | 2023-12-19 12:13PM EDT | 490.00 | 284.32 | 276.00 | 292.60 | 0.00 | - | 1 | 4 | 0.00% |
| ASML250117C00500000 | 2024-02-01 2:32PM EDT | 500.00 | 412.00 | 506.00 | 523.50 | 0.00 | - | 1 | 17 | 120.24% |
| ASML250117C00510000 | 2023-09-08 1:01PM EDT | 510.00 | 188.30 | 152.90 | 165.70 | 0.00 | - | 1 | 3 | 0.00% |
| ASML250117C00520000 | 2024-02-13 10:30AM EDT | 520.00 | 397.10 | 456.00 | 473.90 | 0.00 | - | 2 | 18 | 97.84% |
| ASML250117C00530000 | 2024-01-25 1:03PM EDT | 530.00 | 379.30 | 423.50 | 442.00 | 0.00 | - | 1 | 14 | 82.66% |
| ASML250117C00540000 | 2024-04-19 3:52PM EDT | 540.00 | 345.00 | 379.00 | 393.70 | 0.00 | - | 2 | 38 | 57.27% |
| ASML250117C00550000 | 2024-04-05 10:55AM EDT | 550.00 | 453.60 | 370.60 | 384.80 | 0.00 | - | 1 | 5 | 56.67% |
| ASML250117C00560000 | 2024-04-12 12:19PM EDT | 560.00 | 429.85 | 360.90 | 375.70 | 0.00 | - | 1 | 9 | 55.52% |
| ASML250117C00570000 | 2024-02-22 4:22PM EDT | 570.00 | 416.25 | 430.10 | 448.00 | 0.00 | - | 1 | 401 | 99.19% |
| ASML250117C00580000 | 2024-03-08 3:59PM EDT | 580.00 | 453.81 | 418.20 | 432.30 | 0.00 | - | 4 | 212 | 94.94% |
| ASML250117C00590000 | 2024-02-02 12:28PM EDT | 590.00 | 330.00 | 425.70 | 441.80 | 0.00 | - | 1 | 101 | 101.88% |
| ASML250117C00600000 | 2024-04-17 11:16AM EDT | 600.00 | 343.00 | 327.60 | 334.50 | 0.00 | - | 20 | 148 | 51.22% |
| ASML250117C00620000 | 2024-04-19 2:42PM EDT | 620.00 | 278.00 | 313.20 | 319.40 | 0.00 | - | 7 | 70 | 51.33% |
| ASML250117C00640000 | 2024-04-18 12:45PM EDT | 640.00 | 292.66 | 296.00 | 299.50 | 0.00 | - | 2 | 80 | 50.07% |
| ASML250117C00660000 | 2024-04-09 9:31AM EDT | 660.00 | 375.00 | 278.90 | 283.40 | 0.00 | - | 3 | 190 | 49.07% |
| ASML250117C00680000 | 2024-04-19 12:11PM EDT | 680.00 | 238.31 | 264.40 | 267.10 | 0.00 | - | 1 | 51 | 47.86% |
| ASML250117C00700000 | 2024-04-17 10:31AM EDT | 700.00 | 262.20 | 247.00 | 250.80 | 0.00 | - | 3 | 93 | 46.54% |
| ASML250117C00720000 | 2024-04-19 11:20AM EDT | 720.00 | 217.28 | 229.50 | 235.30 | 0.00 | - | 1 | 68 | 45.49% |
| ASML250117C00730000 | 2024-04-23 1:24PM EDT | 730.00 | 224.70 | 224.20 | 228.10 | 0.00 | - | 1 | 38 | 45.15% |
| ASML250117C00740000 | 2024-03-13 12:32PM EDT | 740.00 | 280.63 | 274.40 | 281.80 | 0.00 | - | 2 | 44 | 67.74% |
| ASML250117C00750000 | 2024-04-18 9:50AM EDT | 750.00 | 220.34 | 209.40 | 212.40 | +8.54 | +4.03% | 1 | 506 | 43.83% |
| ASML250117C00760000 | 2024-04-17 9:35AM EDT | 760.00 | 230.00 | 202.20 | 206.30 | 0.00 | - | 20 | 207 | 43.83% |
| ASML250117C00780000 | 2024-03-19 1:23PM EDT | 780.00 | 240.05 | 183.50 | 186.90 | 0.00 | - | 1 | 81 | 40.92% |
| ASML250117C00800000 | 2024-04-23 11:32AM EDT | 800.00 | 171.00 | 171.80 | 178.80 | 0.00 | - | 1 | 469 | 42.20% |
| ASML250117C00820000 | 2024-04-17 12:41PM EDT | 820.00 | 170.60 | 163.30 | 165.60 | 0.00 | - | 3 | 52 | 41.37% |
| ASML250117C00840000 | 2024-04-23 2:19PM EDT | 840.00 | 154.22 | 148.60 | 153.80 | 0.00 | - | 1 | 79 | 40.89% |
| ASML250117C00860000 | 2024-04-23 12:45PM EDT | 860.00 | 140.15 | 139.70 | 142.00 | 0.00 | - | 3 | 106 | 40.25% |
| ASML250117C00880000 | 2024-04-22 12:01PM EDT | 880.00 | 111.10 | 129.50 | 131.20 | 0.00 | - | 5 | 60 | 39.79% |
| ASML250117C00900000 | 2024-04-22 11:43AM EDT | 900.00 | 101.00 | 118.80 | 121.10 | 0.00 | - | 1 | 105 | 39.40% |
| ASML250117C00920000 | 2024-04-17 3:47PM EDT | 920.00 | 122.55 | 108.00 | 111.40 | 0.00 | - | 3 | 29 | 38.98% |
| ASML250117C00940000 | 2024-04-22 9:45AM EDT | 940.00 | 89.10 | 100.40 | 102.30 | 0.00 | - | 3 | 132 | 38.59% |
| ASML250117C00960000 | 2024-04-23 3:59PM EDT | 960.00 | 93.30 | 92.00 | 93.80 | 0.00 | - | 13 | 195 | 38.25% |
| ASML250117C00980000 | 2024-04-23 12:01PM EDT | 980.00 | 82.70 | 84.40 | 85.80 | 0.00 | - | 4 | 71 | 37.91% |
| ASML250117C01000000 | 2024-04-23 3:41PM EDT | 1,000.00 | 78.80 | 77.10 | 78.50 | 0.00 | - | 12 | 459 | 37.65% |
| ASML250117C01020000 | 2024-04-23 11:57AM EDT | 1,020.00 | 67.50 | 68.20 | 71.70 | 0.00 | - | 12 | 126 | 37.40% |
| ASML250117C01040000 | 2024-04-23 3:37PM EDT | 1,040.00 | 65.50 | 64.20 | 65.40 | 0.00 | - | 7 | 199 | 37.17% |
| ASML250117C01060000 | 2024-04-19 10:19AM EDT | 1,060.00 | 59.00 | 58.00 | 62.10 | 0.00 | - | 1 | 114 | 37.83% |
| ASML250117C01080000 | 2024-04-24 10:10AM EDT | 1,080.00 | 55.70 | 52.40 | 54.10 | +10.50 | +23.23% | 1 | 55 | 36.73% |
| ASML250117C01100000 | 2024-04-23 1:39PM EDT | 1,100.00 | 49.10 | 48.30 | 49.40 | 0.00 | - | 3 | 389 | 36.64% |
| ASML250117C01120000 | 2024-04-23 11:19AM EDT | 1,120.00 | 41.80 | 43.60 | 45.00 | 0.00 | - | 15 | 13 | 36.53% |
| ASML250117C01130000 | 2024-04-24 10:02AM EDT | 1,130.00 | 44.50 | 41.20 | 42.90 | +2.50 | +5.95% | 3 | 36 | 36.46% |
| ASML250117C01140000 | 2024-04-15 11:03AM EDT | 1,140.00 | 75.60 | 39.70 | 40.80 | 0.00 | - | 4 | 42 | 36.37% |
| ASML250117C01150000 | 2024-04-24 10:10AM EDT | 1,150.00 | 39.90 | 37.10 | 38.90 | +1.40 | +3.64% | 6 | 35 | 36.32% |
| ASML250117C01160000 | 2024-04-12 10:28AM EDT | 1,160.00 | 67.00 | 35.90 | 37.20 | 0.00 | - | 1 | 49 | 36.32% |
| ASML250117C01170000 | 2024-04-04 2:26PM EDT | 1,170.00 | 70.70 | 34.20 | 35.30 | 0.00 | - | 2 | 6 | 36.21% |
| ASML250117C01180000 | 2024-04-22 10:17AM EDT | 1,180.00 | 27.60 | 31.90 | 33.60 | 0.00 | - | 1 | 39 | 36.15% |
| ASML250117C01190000 | 2024-04-02 9:44AM EDT | 1,190.00 | 58.91 | 30.90 | 32.00 | 0.00 | - | 1 | 4 | 36.10% |
| ASML250117C01200000 | 2024-04-19 1:00PM EDT | 1,200.00 | 26.50 | 29.40 | 30.50 | 0.00 | - | 5 | 103 | 36.07% |
| ASML250117C01210000 | 2024-04-17 10:52AM EDT | 1,210.00 | 34.70 | 27.90 | 29.00 | 0.00 | - | 1 | 4 | 36.01% |
| ASML250117C01220000 | 2024-04-11 9:53AM EDT | 1,220.00 | 56.10 | 26.70 | 27.70 | 0.00 | - | 4 | 9 | 36.01% |
| ASML250117C01230000 | 2024-04-19 12:07PM EDT | 1,230.00 | 23.00 | 25.30 | 26.10 | 0.00 | - | 8 | 13 | 35.85% |
| ASML250117C01240000 | 2024-04-23 10:31AM EDT | 1,240.00 | 22.40 | 23.90 | 25.30 | 0.00 | - | 7 | 10 | 36.03% |
| ASML250117C01250000 | 2024-04-19 12:07PM EDT | 1,250.00 | 20.90 | 22.80 | 24.10 | 0.00 | - | 31 | 39 | 36.01% |
| ASML250117C01260000 | 2024-03-15 2:16PM EDT | 1,260.00 | 43.80 | 44.50 | 46.60 | 0.00 | - | 2 | 21 | 46.38% |
| ASML250117C01270000 | 2024-04-11 9:55AM EDT | 1,270.00 | 46.30 | 19.80 | 21.40 | 0.00 | - | 2 | 13 | 35.72% |
| ASML250117C01280000 | 2024-04-02 9:43AM EDT | 1,280.00 | 42.10 | 19.40 | 20.60 | 0.00 | - | 2 | 7 | 35.82% |
| ASML250117C01290000 | 2024-04-16 11:55AM EDT | 1,290.00 | 43.90 | 18.40 | 19.50 | 0.00 | - | 5 | 13 | 35.74% |
| ASML250117C01300000 | 2024-04-18 2:09PM EDT | 1,300.00 | 19.48 | 17.30 | 18.60 | 0.00 | - | 8 | 63 | 35.74% |
| ASML250117C01310000 | 2024-04-02 9:43AM EDT | 1,310.00 | 37.60 | 16.60 | 17.70 | 0.00 | - | 2 | 11 | 35.72% |
| ASML250117C01320000 | 2024-04-22 12:36PM EDT | 1,320.00 | 12.50 | 15.90 | 17.00 | 0.00 | - | 1 | 9 | 35.80% |
| ASML250117C01330000 | 2024-04-22 11:33AM EDT | 1,330.00 | 12.40 | 15.10 | 16.10 | 0.00 | - | 1 | 9 | 35.73% |
| ASML250117C01340000 | 2024-04-01 2:32PM EDT | 1,340.00 | 42.98 | 14.10 | 15.10 | 0.00 | - | 1 | 13 | 35.58% |
| ASML250117C01350000 | 2024-04-22 12:57PM EDT | 1,350.00 | 11.10 | 13.60 | 14.50 | 0.00 | - | 14 | 28 | 35.65% |
| ASML250117C01360000 | 2024-04-24 9:40AM EDT | 1,360.00 | 14.20 | 12.90 | 13.90 | +2.14 | +17.74% | 8 | 10 | 35.71% |
| ASML250117C01370000 | 2024-04-18 9:39AM EDT | 1,370.00 | 15.50 | 12.30 | 13.70 | 0.00 | - | 31 | 12 | 36.01% |
| ASML250117C01380000 | 2024-04-22 10:08AM EDT | 1,380.00 | 10.30 | 11.70 | 12.60 | 0.00 | - | 3 | 18 | 35.69% |
| ASML250117C01390000 | 2024-04-17 9:30AM EDT | 1,390.00 | 12.60 | 11.20 | 12.20 | -4.50 | -26.32% | 3 | 3 | 35.83% |
| ASML250117C01400000 | 2024-04-19 10:07AM EDT | 1,400.00 | 13.20 | 10.60 | 11.50 | 0.00 | - | 2 | 35 | 35.74% |
| ASML250117C01410000 | 2024-04-24 9:36AM EDT | 1,410.00 | 11.50 | 10.10 | 10.90 | +2.80 | +32.18% | 6 | 8 | 35.70% |
| ASML250117C01420000 | 2024-04-22 10:28AM EDT | 1,420.00 | 8.30 | 9.60 | 10.50 | 0.00 | - | 70 | 66 | 35.79% |
| ASML250117C01440000 | 2024-04-18 10:10AM EDT | 1,440.00 | 11.50 | 8.60 | 9.60 | 0.00 | - | 4 | 21 | 35.85% |
| ASML250117C01450000 | 2024-04-22 1:22PM EDT | 1,450.00 | 6.92 | 8.10 | 9.20 | 0.00 | - | 6 | 15 | 35.89% |
| ASML250117C01460000 | 2024-04-18 12:57PM EDT | 1,460.00 | 9.60 | 7.70 | 8.80 | 0.00 | - | - | 3 | 35.92% |
| ASML250117C01480000 | 2024-04-18 1:28PM EDT | 1,480.00 | 8.97 | 7.00 | 8.00 | 0.00 | - | 9 | 33 | 35.94% |
| ASML250117C01500000 | 2024-04-22 1:22PM EDT | 1,500.00 | 5.47 | 6.30 | 7.40 | 0.00 | - | 23 | 48 | 36.08% |
| ASML250117C01520000 | 2024-04-23 12:44PM EDT | 1,520.00 | 6.90 | 5.70 | 6.80 | 0.00 | - | 1 | 172 | 36.16% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML250117P00195000 | 2024-04-02 9:30AM EDT | 195.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 1 | 291 | 65.48% |
| ASML250117P00200000 | 2024-03-28 2:58PM EDT | 200.00 | 0.24 | 0.00 | 1.50 | 0.00 | - | 22 | 65 | 73.71% |
| ASML250117P00210000 | 2024-03-28 3:04PM EDT | 210.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 2 | 41 | 71.39% |
| ASML250117P00220000 | 2024-04-01 2:41PM EDT | 220.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 4 | 22 | 69.17% |
| ASML250117P00230000 | 2023-10-18 1:45PM EDT | 230.00 | 2.67 | 0.80 | 2.50 | 0.00 | - | 8 | 37 | 74.54% |
| ASML250117P00240000 | 2023-09-15 11:07AM EDT | 240.00 | 3.48 | 1.95 | 4.70 | 0.00 | - | 2 | 1 | 80.71% |
| ASML250117P00250000 | 2024-02-21 10:30AM EDT | 250.00 | 0.70 | 0.10 | 1.15 | 0.00 | - | 1 | 112 | 61.67% |
| ASML250117P00260000 | 2024-04-12 12:22PM EDT | 260.00 | 0.55 | 0.05 | 1.50 | 0.00 | - | 1 | 74 | 61.47% |
| ASML250117P00270000 | 2023-07-14 1:21PM EDT | 270.00 | 3.60 | 2.50 | 5.20 | 0.00 | - | 2 | 16 | 75.75% |
| ASML250117P00280000 | 2024-02-06 12:37PM EDT | 280.00 | 0.75 | 0.00 | 2.60 | 0.00 | - | 10 | 11 | 62.07% |
| ASML250117P00290000 | 2023-10-27 2:57PM EDT | 290.00 | 6.70 | 0.10 | 5.60 | 0.00 | - | 4 | 7 | 67.93% |
| ASML250117P00300000 | 2024-04-23 11:25AM EDT | 300.00 | 0.80 | 0.45 | 1.25 | 0.00 | - | 1 | 131 | 55.35% |
| ASML250117P00310000 | 2024-04-23 1:22PM EDT | 310.00 | 1.55 | 0.00 | 1.50 | 0.00 | - | 1 | 38 | 52.93% |
| ASML250117P00320000 | 2024-04-09 10:49AM EDT | 320.00 | 0.75 | 0.20 | 1.50 | 0.00 | - | 5 | 31 | 52.27% |
| ASML250117P00330000 | 2023-10-23 9:51AM EDT | 330.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 30 | 44 | 25.00% |
| ASML250117P00340000 | 2024-04-17 3:43PM EDT | 340.00 | 1.00 | 0.20 | 1.50 | 0.00 | - | 13 | 125 | 53.39% |
| ASML250117P00350000 | 2024-04-23 11:36AM EDT | 350.00 | 1.25 | 0.35 | 1.40 | 0.00 | - | 1 | 124 | 51.40% |
| ASML250117P00360000 | 2024-02-07 3:58PM EDT | 360.00 | 1.90 | 0.55 | 2.45 | 0.00 | - | 10 | 159 | 50.48% |
| ASML250117P00370000 | 2024-02-12 3:14PM EDT | 370.00 | 1.80 | 0.60 | 4.40 | 0.00 | - | 5 | 130 | 53.13% |
| ASML250117P00380000 | 2024-04-17 12:27PM EDT | 380.00 | 1.74 | 0.65 | 1.85 | 0.00 | - | 2 | 166 | 49.25% |
| ASML250117P00390000 | 2024-04-17 12:28PM EDT | 390.00 | 2.25 | 0.80 | 5.50 | 0.00 | - | 1 | 18 | 52.25% |
| ASML250117P00400000 | 2024-04-17 2:40PM EDT | 400.00 | 2.00 | 0.95 | 2.90 | 0.00 | - | 2 | 170 | 50.09% |
| ASML250117P00410000 | 2024-01-17 2:53PM EDT | 410.00 | 6.90 | 1.10 | 5.20 | 0.00 | - | 1 | 63 | 54.24% |
| ASML250117P00420000 | 2024-03-25 1:02PM EDT | 420.00 | 2.50 | 1.25 | 3.30 | 0.00 | - | 1 | 35 | 48.45% |
| ASML250117P00430000 | 2024-03-22 3:40PM EDT | 430.00 | 2.80 | 1.20 | 4.40 | 0.00 | - | 4 | 20 | 49.68% |
| ASML250117P00440000 | 2024-04-18 1:35PM EDT | 440.00 | 2.65 | 1.60 | 3.80 | 0.00 | - | 5 | 82 | 46.99% |
| ASML250117P00450000 | 2024-04-18 11:25AM EDT | 450.00 | 3.60 | 2.25 | 3.90 | 0.00 | - | 113 | 217 | 45.91% |
| ASML250117P00460000 | 2024-04-17 12:04PM EDT | 460.00 | 3.58 | 2.00 | 4.40 | 0.00 | - | 2 | 77 | 45.66% |
| ASML250117P00470000 | 2024-02-21 3:59PM EDT | 470.00 | 5.30 | 2.90 | 4.70 | 0.00 | - | 2 | 70 | 44.96% |
| ASML250117P00480000 | 2024-04-08 2:59PM EDT | 480.00 | 3.85 | 3.40 | 4.40 | 0.00 | - | 1 | 121 | 43.12% |
| ASML250117P00490000 | 2024-04-19 2:28PM EDT | 490.00 | 5.60 | 2.50 | 5.40 | 0.00 | - | 1 | 130 | 43.65% |
| ASML250117P00500000 | 2024-04-19 1:32PM EDT | 500.00 | 6.40 | 3.70 | 4.80 | 0.00 | - | 2 | 391 | 41.39% |
| ASML250117P00510000 | 2024-02-22 10:30AM EDT | 510.00 | 6.50 | 4.10 | 6.10 | 0.00 | - | 1 | 83 | 42.26% |
| ASML250117P00520000 | 2024-04-01 11:34AM EDT | 520.00 | 5.05 | 4.90 | 5.70 | 0.00 | - | 1 | 26 | 40.44% |
| ASML250117P00530000 | 2024-04-23 1:35PM EDT | 530.00 | 5.50 | 4.10 | 9.80 | 0.00 | - | 10 | 74 | 44.48% |
| ASML250117P00540000 | 2024-04-17 11:41AM EDT | 540.00 | 7.51 | 4.50 | 8.80 | 0.00 | - | 1 | 44 | 42.05% |
| ASML250117P00550000 | 2024-04-22 11:27AM EDT | 550.00 | 8.94 | 5.00 | 10.80 | 0.00 | - | 10 | 149 | 42.96% |
| ASML250117P00560000 | 2024-04-23 12:16PM EDT | 560.00 | 7.50 | 6.60 | 7.90 | 0.00 | - | 1 | 99 | 38.56% |
| ASML250117P00570000 | 2024-02-29 3:19PM EDT | 570.00 | 9.40 | 4.20 | 9.20 | 0.00 | - | 20 | 100 | 38.80% |
| ASML250117P00580000 | 2024-04-19 3:03PM EDT | 580.00 | 12.80 | 8.20 | 9.30 | 0.00 | - | 1 | 80 | 37.71% |
| ASML250117P00590000 | 2024-04-10 3:49PM EDT | 590.00 | 8.40 | 9.00 | 12.90 | 0.00 | - | 2 | 199 | 39.88% |
| ASML250117P00600000 | 2024-04-23 10:40AM EDT | 600.00 | 11.10 | 10.00 | 11.00 | 0.00 | - | 44 | 204 | 36.97% |
| ASML250117P00620000 | 2024-04-22 9:58AM EDT | 620.00 | 15.80 | 11.90 | 13.00 | 0.00 | - | 10 | 292 | 36.28% |
| ASML250117P00640000 | 2024-04-23 11:39AM EDT | 640.00 | 15.50 | 14.10 | 14.90 | 0.00 | - | 1 | 887 | 35.33% |
| ASML250117P00660000 | 2024-04-18 12:59PM EDT | 660.00 | 20.70 | 16.80 | 17.60 | 0.00 | - | 6 | 833 | 34.77% |
| ASML250117P00680000 | 2024-04-19 10:39AM EDT | 680.00 | 24.92 | 19.80 | 20.50 | 0.00 | - | 1 | 154 | 34.11% |
| ASML250117P00700000 | 2024-04-22 2:52PM EDT | 700.00 | 22.23 | 23.40 | 24.30 | -5.87 | -20.89% | 1 | 718 | 33.76% |
| ASML250117P00720000 | 2024-04-19 11:20AM EDT | 720.00 | 25.98 | 27.20 | 28.00 | -9.02 | -25.77% | 1 | 98 | 33.12% |
| ASML250117P00730000 | 2024-04-18 10:43AM EDT | 730.00 | 33.30 | 29.10 | 30.50 | 0.00 | - | 13 | 83 | 33.03% |
| ASML250117P00740000 | 2024-04-17 10:41AM EDT | 740.00 | 34.90 | 31.60 | 32.70 | 0.00 | - | 2 | 133 | 32.74% |
| ASML250117P00750000 | 2024-04-23 9:55AM EDT | 750.00 | 38.70 | 33.90 | 34.90 | 0.00 | - | 78 | 173 | 32.40% |
| ASML250117P00760000 | 2024-04-19 2:37PM EDT | 760.00 | 50.00 | 36.50 | 37.80 | 0.00 | - | 1 | 141 | 32.31% |
| ASML250117P00780000 | 2024-04-23 12:08PM EDT | 780.00 | 43.00 | 41.80 | 43.20 | 0.00 | - | 1 | 98 | 31.79% |
| ASML250117P00800000 | 2024-04-23 1:41PM EDT | 800.00 | 49.40 | 48.10 | 49.50 | 0.00 | - | 2 | 370 | 31.40% |
| ASML250117P00820000 | 2024-04-22 3:22PM EDT | 820.00 | 65.10 | 54.90 | 56.60 | 0.00 | - | 39 | 78 | 31.08% |
| ASML250117P00840000 | 2024-04-23 10:51AM EDT | 840.00 | 67.50 | 62.50 | 64.00 | 0.00 | - | 2 | 365 | 30.65% |
| ASML250117P00860000 | 2024-04-22 12:24PM EDT | 860.00 | 85.40 | 70.30 | 72.00 | 0.00 | - | 1 | 86 | 30.21% |
| ASML250117P00880000 | 2024-04-23 10:51AM EDT | 880.00 | 85.10 | 79.10 | 80.90 | 0.00 | - | 1 | 79 | 29.85% |
| ASML250117P00900000 | 2024-04-23 2:37PM EDT | 900.00 | 86.00 | 88.60 | 90.30 | -1.90 | -2.16% | 1 | 193 | 29.44% |
| ASML250117P00920000 | 2024-04-23 12:00PM EDT | 920.00 | 103.20 | 98.60 | 100.30 | 0.00 | - | 4 | 76 | 29.01% |
| ASML250117P00940000 | 2024-04-23 1:40PM EDT | 940.00 | 111.00 | 109.40 | 111.30 | 0.00 | - | 6 | 290 | 28.68% |
| ASML250117P00960000 | 2024-04-17 10:17AM EDT | 960.00 | 122.70 | 120.70 | 123.10 | 0.00 | - | 9 | 62 | 28.40% |
| ASML250117P00980000 | 2024-04-10 9:39AM EDT | 980.00 | 106.91 | 132.40 | 135.70 | 0.00 | - | 1 | 179 | 28.16% |
| ASML250117P01000000 | 2024-04-22 3:00PM EDT | 1,000.00 | 160.30 | 145.10 | 147.80 | 0.00 | - | 1 | 49 | 27.54% |
| ASML250117P01020000 | 2024-04-17 10:50AM EDT | 1,020.00 | 161.97 | 158.40 | 160.90 | 0.00 | - | 1 | 70 | 27.04% |
| ASML250117P01040000 | 2024-04-10 10:13AM EDT | 1,040.00 | 141.40 | 172.20 | 174.90 | 0.00 | - | 8 | 17 | 26.62% |
| ASML250117P01060000 | 2024-04-18 10:18AM EDT | 1,060.00 | 196.30 | 186.40 | 189.50 | 0.00 | - | 3 | 86 | 26.20% |
| ASML250117P01080000 | 2024-04-02 9:58AM EDT | 1,080.00 | 174.71 | 201.40 | 204.80 | 0.00 | - | 2 | 27 | 25.82% |
| ASML250117P01100000 | 2024-04-18 3:18PM EDT | 1,100.00 | 231.05 | 212.50 | 220.90 | 0.00 | - | 2 | 13 | 25.56% |
| ASML250117P01120000 | 2024-04-15 3:28PM EDT | 1,120.00 | 208.70 | 232.60 | 236.40 | 0.00 | - | - | 1 | 24.77% |
| ASML250117P01150000 | 2024-03-25 10:52AM EDT | 1,150.00 | 207.00 | 257.70 | 263.10 | 0.00 | - | 1 | 1 | 24.87% |
| ASML250117P01160000 | 2024-04-15 3:28PM EDT | 1,160.00 | 238.60 | 266.10 | 271.40 | 0.00 | - | - | 1 | 24.47% |
| ASML250117P01190000 | 2024-03-08 10:31AM EDT | 1,190.00 | 213.70 | 240.90 | 250.80 | 0.00 | - | 2 | 19 | 0.00% |
© 2024 Yahoo. All rights reserved.