AMETEK, Inc. (AME)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AME240517C00165000 | 2024-05-06 2:06PM EDT | 165.00 | 4.30 | 5.00 | 5.60 | 0.00 | - | 16 | 157 | 24.61% |
| AME240517C00170000 | 2024-05-07 12:56PM EDT | 170.00 | 1.30 | 1.50 | 1.60 | +0.20 | +18.18% | 14 | 98 | 16.07% |
| AME240517C00175000 | 2024-05-07 12:14PM EDT | 175.00 | 0.20 | 0.15 | 0.30 | -0.10 | -33.33% | 15 | 80 | 16.65% |
| AME240517C00180000 | 2024-05-06 11:11AM EDT | 180.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1,065 | 30.25% |
| AME240517C00185000 | 2024-05-02 2:28PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 735 | 25.20% |
| AME240517C00190000 | 2024-05-03 12:35PM EDT | 190.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 5 | 134 | 31.64% |
| AME240517C00195000 | 2024-04-12 9:53AM EDT | 195.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 37.70% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AME240517P00155000 | 2024-05-06 11:17AM EDT | 155.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 20 | 20 | 33.55% |
| AME240517P00160000 | 2024-05-02 3:54PM EDT | 160.00 | 1.25 | 0.05 | 0.75 | 0.00 | - | 12 | 8 | 34.40% |
| AME240517P00165000 | 2024-05-06 12:59PM EDT | 165.00 | 0.63 | 0.25 | 1.75 | 0.00 | - | 4 | 37 | 32.45% |
| AME240517P00170000 | 2024-05-07 2:55PM EDT | 170.00 | 2.05 | 1.60 | 1.75 | -0.60 | -22.64% | 12 | 65 | 13.65% |
| AME240517P00175000 | 2024-05-03 3:09PM EDT | 175.00 | 9.40 | 3.90 | 7.20 | 0.00 | - | 1 | 40 | 34.35% |
| AME240517P00180000 | 2024-05-03 9:34AM EDT | 180.00 | 15.46 | 8.40 | 11.70 | 0.00 | - | 2 | 64 | 41.55% |
| AME240517P00185000 | 2024-04-18 3:51PM EDT | 185.00 | 8.19 | 13.40 | 17.90 | 0.00 | - | 13 | 1 | 67.68% |
© 2024 Yahoo. All rights reserved.