AMETEK, Inc. (AME)
NYSE - Nasdaq Real Time 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 | 2024-04-19 1:42PM EDT | 165.00 | 13.93 | 12.90 | 14.00 | 0.00 | - | 8 | 8 | 33.91% |
| AME240517C00170000 | 2024-03-15 12:47PM EDT | 170.00 | 15.50 | 11.70 | 12.20 | 0.00 | - | 1 | 2 | 46.35% |
| AME240517C00175000 | 2024-04-26 2:52PM EDT | 175.00 | 5.80 | 5.20 | 5.50 | +0.10 | +1.75% | 14 | 40 | 23.89% |
| AME240517C00180000 | 2024-04-26 1:59PM EDT | 180.00 | 2.85 | 2.50 | 2.65 | -0.15 | -5.00% | 6 | 79 | 21.50% |
| AME240517C00185000 | 2024-04-26 3:26PM EDT | 185.00 | 1.10 | 0.85 | 1.10 | -0.25 | -18.52% | 1 | 739 | 20.85% |
| AME240517C00190000 | 2024-04-26 9:52AM EDT | 190.00 | 0.37 | 0.15 | 0.35 | -0.13 | -26.00% | 6 | 120 | 20.12% |
| AME240517C00195000 | 2024-04-12 9:53AM EDT | 195.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 20.12% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AME240517P00160000 | 2024-04-17 1:25PM EDT | 160.00 | 0.44 | 0.10 | 0.75 | 0.00 | - | - | 1 | 34.40% |
| AME240517P00165000 | 2024-03-26 10:06AM EDT | 165.00 | 0.71 | 0.60 | 0.75 | 0.00 | - | 1 | 11 | 26.73% |
| AME240517P00170000 | 2024-04-26 11:13AM EDT | 170.00 | 0.95 | 1.00 | 1.20 | -0.05 | -5.00% | 3 | 79 | 22.58% |
| AME240517P00175000 | 2024-04-26 3:11PM EDT | 175.00 | 2.05 | 2.15 | 2.45 | -0.05 | -2.38% | 4 | 54 | 20.66% |
| AME240517P00180000 | 2024-04-26 1:27PM EDT | 180.00 | 4.00 | 4.30 | 4.80 | 0.00 | - | 1 | 77 | 19.50% |
| AME240517P00185000 | 2024-04-18 3:51PM EDT | 185.00 | 8.19 | 7.80 | 9.40 | 0.00 | - | 13 | 36 | 26.73% |
© 2024 Yahoo. All rights reserved.