Applied Industrial Technologies, Inc. (AIT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:29PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIT240517C00110000 | 2023-10-26 12:35PM EDT | 110.00 | 50.90 | 54.10 | 59.00 | 0.00 | - | - | 0 | 0.00% |
| AIT240517C00130000 | 2024-01-16 2:35PM EDT | 130.00 | 41.46 | 58.50 | 63.40 | 0.00 | - | 1 | 1 | 146.80% |
| AIT240517C00150000 | 2023-11-10 2:02PM EDT | 150.00 | 20.60 | 22.20 | 24.30 | 0.00 | - | 2 | 1 | 0.00% |
| AIT240517C00155000 | 2024-01-22 10:52AM EDT | 155.00 | 27.00 | 31.50 | 36.40 | 0.00 | - | 2 | 10 | 77.51% |
| AIT240517C00165000 | 2024-04-22 2:32PM EDT | 165.00 | 21.50 | 21.20 | 21.90 | 0.00 | - | 1 | 101 | 41.74% |
| AIT240517C00170000 | 2024-03-04 10:30AM EDT | 170.00 | 19.36 | 24.50 | 29.40 | 0.00 | - | 2 | 2 | 99.73% |
| AIT240517C00175000 | 2024-04-16 2:07PM EDT | 175.00 | 15.98 | 12.50 | 13.20 | 0.00 | - | 1 | 3 | 35.66% |
| AIT240517C00180000 | 2024-04-15 1:20PM EDT | 180.00 | 12.93 | 8.80 | 9.60 | 0.00 | - | 1 | 43 | 34.25% |
| AIT240517C00185000 | 2024-04-23 1:56PM EDT | 185.00 | 7.00 | 5.90 | 6.50 | 0.00 | - | 2 | 324 | 32.64% |
| AIT240517C00190000 | 2024-04-24 10:41AM EDT | 190.00 | 4.20 | 3.70 | 4.10 | +0.10 | +2.44% | 1 | 12 | 31.45% |
| AIT240517C00195000 | 2024-04-24 10:17AM EDT | 195.00 | 2.70 | 2.20 | 2.45 | -1.20 | -30.77% | 2 | 12 | 30.90% |
| AIT240517C00200000 | 2024-04-12 3:18PM EDT | 200.00 | 3.30 | 1.15 | 1.40 | 0.00 | - | 1 | 34 | 30.76% |
| AIT240517C00210000 | 2024-04-05 10:44AM EDT | 210.00 | 0.45 | 0.35 | 0.55 | -2.09 | -82.28% | 1 | 38 | 33.18% |
| AIT240517C00220000 | 2024-04-10 2:16PM EDT | 220.00 | 0.75 | 0.10 | 0.30 | 0.00 | - | 1 | 10 | 37.50% |
| AIT240517C00230000 | 2024-04-03 1:27PM EDT | 230.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 2 | 8 | 43.80% |
| AIT240517C00240000 | 2024-03-12 10:10AM EDT | 240.00 | 4.00 | 0.10 | 0.30 | 0.00 | - | 1 | 2 | 52.30% |
| AIT240517C00270000 | 2024-04-02 10:31AM EDT | 270.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 52.73% |
| AIT240517C00280000 | 2024-03-11 12:54PM EDT | 280.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 68.16% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIT240517P00135000 | 2024-01-30 2:09PM EDT | 135.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 30 | 101 | 104.20% |
| AIT240517P00150000 | 2023-11-15 4:33PM EDT | 150.00 | 5.40 | 2.75 | 4.30 | 0.00 | - | - | 4 | 88.49% |
| AIT240517P00155000 | 2024-04-23 12:12PM EDT | 155.00 | 0.42 | 0.35 | 0.50 | 0.00 | - | 1 | 15 | 45.07% |
| AIT240517P00160000 | 2024-04-17 2:00PM EDT | 160.00 | 0.80 | 0.50 | 0.70 | 0.00 | - | 7 | 14 | 41.82% |
| AIT240517P00165000 | 2024-04-11 3:23PM EDT | 165.00 | 0.85 | 0.80 | 1.00 | -0.45 | -34.62% | 1 | 45 | 38.70% |
| AIT240517P00170000 | 2024-04-17 2:00PM EDT | 170.00 | 1.72 | 1.30 | 1.50 | 0.00 | - | 7 | 10 | 36.05% |
| AIT240517P00175000 | 2024-03-11 11:52AM EDT | 175.00 | 5.50 | 1.60 | 1.85 | 0.00 | - | 1 | 25 | 30.58% |
| AIT240517P00180000 | 2024-04-19 3:46PM EDT | 180.00 | 4.83 | 3.40 | 3.70 | 0.00 | - | 2 | 102 | 32.64% |
| AIT240517P00185000 | 2024-04-10 9:30AM EDT | 185.00 | 3.10 | 5.30 | 5.90 | 0.00 | - | 2 | 3 | 32.73% |
| AIT240517P00190000 | 2024-04-15 10:49AM EDT | 190.00 | 6.40 | 8.00 | 8.50 | 0.00 | - | 5 | 7 | 31.54% |
| AIT240517P00195000 | 2024-04-15 10:49AM EDT | 195.00 | 9.05 | 11.30 | 12.00 | 0.00 | - | - | 5 | 31.93% |
| AIT240517P00210000 | 2024-04-05 3:59PM EDT | 210.00 | 15.49 | 22.60 | 26.50 | 0.00 | - | 1 | 1 | 48.85% |
© 2024 Yahoo. All rights reserved.