Amphenol Corporation (APH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APH240621C00105000 | 2024-04-25 10:14AM EDT | 105.00 | 13.00 | 30.80 | 33.50 | 0.00 | - | - | 2 | 129.20% |
| APH240621C00110000 | 2024-05-21 1:27PM EDT | 110.00 | 25.20 | 20.90 | 25.00 | 0.00 | - | 1 | 10 | 55.03% |
| APH240621C00115000 | 2024-05-28 12:14PM EDT | 115.00 | 20.70 | 15.70 | 20.00 | 0.00 | - | 1 | 216 | 73.63% |
| APH240621C00120000 | 2024-05-23 12:08PM EDT | 120.00 | 17.10 | 10.80 | 15.00 | 0.00 | - | 50 | 78 | 59.60% |
| APH240621C00125000 | 2024-05-31 1:21PM EDT | 125.00 | 6.10 | 7.80 | 8.90 | -3.80 | -38.38% | 1 | 860 | 34.39% |
| APH240621C00130000 | 2024-05-31 3:26PM EDT | 130.00 | 3.00 | 4.00 | 4.30 | -1.90 | -38.78% | 101 | 1,245 | 23.62% |
| APH240621C00135000 | 2024-05-31 2:49PM EDT | 135.00 | 1.10 | 1.50 | 1.80 | -0.80 | -42.11% | 128 | 1,949 | 22.90% |
| APH240621C00140000 | 2024-05-31 1:33PM EDT | 140.00 | 0.40 | 0.40 | 0.75 | -0.45 | -52.94% | 27 | 856 | 24.78% |
| APH240621C00145000 | 2024-05-31 1:12PM EDT | 145.00 | 0.20 | 0.10 | 0.30 | -0.12 | -37.50% | 7 | 1,081 | 26.51% |
| APH240621C00150000 | 2024-05-31 1:12PM EDT | 150.00 | 0.10 | 0.00 | 0.50 | -0.05 | -33.33% | 4 | 57 | 37.99% |
| APH240621C00155000 | 2024-05-17 11:33AM EDT | 155.00 | 0.06 | 0.00 | 1.35 | -0.09 | -60.00% | 5 | 8 | 59.03% |
| APH240621C00160000 | 2024-05-29 9:50AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 34.96% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APH240621P00060000 | 2024-05-06 3:24PM EDT | 60.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | - | 2 | 209.28% |
| APH240621P00100000 | 2024-05-10 9:31AM EDT | 100.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 2 | 3 | 89.40% |
| APH240621P00105000 | 2024-05-24 9:30AM EDT | 105.00 | 0.11 | 0.00 | 2.25 | 0.00 | - | 1 | 56 | 77.71% |
| APH240621P00110000 | 2024-05-28 1:57PM EDT | 110.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 161 | 43.85% |
| APH240621P00115000 | 2024-05-30 12:17PM EDT | 115.00 | 0.75 | 0.05 | 0.25 | 0.00 | - | 6 | 470 | 36.62% |
| APH240621P00120000 | 2024-05-29 10:33AM EDT | 120.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 146 | 1,380 | 30.81% |
| APH240621P00125000 | 2024-05-31 11:03AM EDT | 125.00 | 0.87 | 0.40 | 0.80 | +0.27 | +45.00% | 4 | 1,360 | 26.27% |
| APH240621P00130000 | 2024-05-31 3:44PM EDT | 130.00 | 1.60 | 1.50 | 1.70 | +0.10 | +6.67% | 15 | 1,054 | 21.69% |
| APH240621P00135000 | 2024-05-31 3:03PM EDT | 135.00 | 4.10 | 3.90 | 5.90 | +0.40 | +10.81% | 3 | 673 | 34.90% |
| APH240621P00140000 | 2024-05-28 10:33AM EDT | 140.00 | 5.10 | 7.30 | 9.80 | 0.00 | - | 12 | 55 | 39.19% |
© 2024 Yahoo. All rights reserved.