A. O. Smith Corporation (AOS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AOS241018C00040000 | 2024-04-25 10:25AM EDT | 40.00 | 42.57 | 43.30 | 47.20 | 0.00 | - | - | 2 | 0.00% |
| AOS241018C00055000 | 2024-06-24 12:22PM EDT | 55.00 | 31.14 | 24.10 | 28.70 | 0.00 | - | 1 | 3 | 0.00% |
| AOS241018C00060000 | 2024-07-11 3:07PM EDT | 60.00 | 26.63 | 19.40 | 21.60 | 0.00 | - | 1 | 1 | 0.00% |
| AOS241018C00070000 | 2024-07-30 3:06PM EDT | 70.00 | 16.35 | 12.60 | 13.20 | 0.00 | - | 2 | 5 | 0.00% |
| AOS241018C00075000 | 2024-09-27 12:29PM EDT | 75.00 | 16.43 | 10.80 | 12.80 | 0.00 | - | 2 | 20 | 58.84% |
| AOS241018C00080000 | 2024-10-04 9:34AM EDT | 80.00 | 7.98 | 7.60 | 7.90 | +0.18 | +2.31% | 1 | 114 | 42.14% |
| AOS241018C00085000 | 2024-10-04 2:38PM EDT | 85.00 | 2.96 | 2.75 | 3.30 | -0.24 | -7.50% | 2 | 2,471 | 27.59% |
| AOS241018C00090000 | 2024-10-04 3:51PM EDT | 90.00 | 0.60 | 0.50 | 0.65 | -0.05 | -7.69% | 80 | 1,161 | 23.54% |
| AOS241018C00095000 | 2024-10-02 1:37PM EDT | 95.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 3 | 936 | 30.47% |
| AOS241018C00100000 | 2024-10-04 2:51PM EDT | 100.00 | 0.06 | 0.00 | 0.75 | +0.01 | +20.00% | 1 | 1,206 | 50.73% |
| AOS241018C00105000 | 2024-09-12 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 50 | 71 | 52.73% |
| AOS241018C00110000 | 2024-09-11 1:06PM EDT | 110.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 14 | 109 | 59.18% |
| AOS241018C00115000 | 2024-06-21 11:05AM EDT | 115.00 | 0.10 | 0.10 | 2.35 | 0.00 | - | 9 | 5 | 115.28% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AOS241018P00040000 | 2024-04-11 1:12PM EDT | 40.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 1 | 4 | 252.83% |
| AOS241018P00050000 | 2024-06-28 12:41PM EDT | 50.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 209.86% |
| AOS241018P00060000 | 2024-09-19 3:37PM EDT | 60.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 3 | 11 | 90.04% |
| AOS241018P00065000 | 2024-09-18 12:45PM EDT | 65.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 1 | 43 | 73.05% |
| AOS241018P00070000 | 2024-09-18 12:53PM EDT | 70.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 44 | 56.84% |
| AOS241018P00075000 | 2024-10-01 9:34AM EDT | 75.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 295 | 57.91% |
| AOS241018P00080000 | 2024-10-04 1:45PM EDT | 80.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 2 | 1,013 | 30.37% |
| AOS241018P00085000 | 2024-10-03 2:22PM EDT | 85.00 | 0.80 | 0.50 | 0.65 | 0.00 | - | 23 | 159 | 23.24% |
| AOS241018P00090000 | 2024-10-04 3:51PM EDT | 90.00 | 3.00 | 2.85 | 3.10 | -0.20 | -6.25% | 81 | 252 | 20.80% |
| AOS241018P00095000 | 2024-10-03 1:34PM EDT | 95.00 | 7.71 | 7.40 | 9.60 | 0.00 | - | 5 | 0 | 68.70% |
| AOS241018P00100000 | 2024-09-23 9:50AM EDT | 100.00 | 16.72 | 12.30 | 14.20 | 0.00 | - | 1 | 1 | 59.03% |
| AOS241018P00105000 | 2024-08-01 9:56AM EDT | 105.00 | 20.40 | 20.80 | 21.60 | 0.00 | - | 2 | 0 | 134.35% |
© 2024 Yahoo. All rights reserved.