A. O. Smith Corporation (AOS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AOS240719C00040000 | 2024-04-25 10:25AM EDT | 40.00 | 42.30 | 42.00 | 46.00 | 0.00 | - | 1 | 13 | 93.65% |
| AOS240719C00055000 | 2024-02-26 2:55PM EDT | 55.00 | 27.73 | 32.50 | 36.30 | 0.00 | - | 8 | 5 | 131.42% |
| AOS240719C00060000 | 2024-04-11 9:53AM EDT | 60.00 | 26.67 | 22.50 | 24.80 | 0.00 | - | 1 | 1 | 62.16% |
| AOS240719C00065000 | 2024-03-06 12:22PM EDT | 65.00 | 21.08 | 22.10 | 25.30 | 0.00 | - | 10 | 17 | 90.60% |
| AOS240719C00070000 | 2024-04-26 3:27PM EDT | 70.00 | 14.59 | 13.50 | 14.90 | 0.00 | - | 2 | 6 | 40.82% |
| AOS240719C00075000 | 2024-04-09 10:12AM EDT | 75.00 | 12.49 | 7.90 | 11.80 | 0.00 | - | 2 | 35 | 45.75% |
| AOS240719C00080000 | 2024-04-29 3:00PM EDT | 80.00 | 6.45 | 3.90 | 7.50 | 0.00 | - | 1 | 81 | 36.82% |
| AOS240719C00085000 | 2024-05-02 1:04PM EDT | 85.00 | 2.70 | 2.75 | 2.95 | +0.10 | +3.85% | 3 | 471 | 23.35% |
| AOS240719C00090000 | 2024-05-02 3:56PM EDT | 90.00 | 1.07 | 0.90 | 1.10 | -0.13 | -10.83% | 7 | 150 | 21.22% |
| AOS240719C00095000 | 2024-05-02 1:16PM EDT | 95.00 | 0.25 | 0.20 | 0.35 | -0.05 | -16.67% | 26 | 1,503 | 20.63% |
| AOS240719C00100000 | 2024-04-25 9:53AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 218 | 6.25% |
| AOS240719C00105000 | 2024-04-09 9:39AM EDT | 105.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 37 | 29.54% |
| AOS240719C00110000 | 2024-03-28 12:06PM EDT | 110.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 43.41% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AOS240719P00045000 | 2023-11-17 3:12PM EDT | 45.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 72.07% |
| AOS240719P00050000 | 2023-12-08 10:30AM EDT | 50.00 | 0.40 | 0.00 | 2.50 | 0.00 | - | - | 1 | 87.45% |
| AOS240719P00055000 | 2023-11-28 10:58AM EDT | 55.00 | 0.60 | 0.00 | 2.60 | 0.00 | - | 1 | 5 | 75.20% |
| AOS240719P00060000 | 2024-04-04 11:45AM EDT | 60.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 48 | 53.88% |
| AOS240719P00065000 | 2024-05-02 3:44PM EDT | 65.00 | 0.19 | 0.10 | 0.75 | -0.23 | -54.76% | 1 | 13 | 43.51% |
| AOS240719P00070000 | 2024-04-30 10:15AM EDT | 70.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 1 | 42 | 28.17% |
| AOS240719P00075000 | 2024-04-30 1:39PM EDT | 75.00 | 0.65 | 0.65 | 0.75 | -0.05 | -7.14% | 7 | 82 | 23.78% |
| AOS240719P00080000 | 2024-04-26 10:05AM EDT | 80.00 | 1.70 | 1.50 | 1.60 | 0.00 | - | 3 | 69 | 20.25% |
| AOS240719P00085000 | 2024-05-01 10:31AM EDT | 85.00 | 3.70 | 3.30 | 3.50 | 0.00 | - | 2 | 55 | 17.47% |
| AOS240719P00090000 | 2024-04-08 10:29AM EDT | 90.00 | 5.10 | 6.60 | 7.40 | 0.00 | - | 12 | 19 | 19.97% |
| AOS240719P00095000 | 2024-04-11 10:29AM EDT | 95.00 | 10.20 | 10.80 | 13.50 | 0.00 | - | 8 | 25 | 37.49% |
| AOS240719P00100000 | 2024-03-22 12:25PM EDT | 100.00 | 11.40 | 13.90 | 14.50 | 0.00 | - | 3 | 3 | 0.00% |
| AOS240719P00115000 | 2024-04-25 9:39AM EDT | 115.00 | 33.70 | 29.40 | 33.50 | 0.00 | - | 6 | 3 | 63.97% |
| AOS240719P00120000 | 2024-01-31 4:50PM EDT | 120.00 | 42.25 | 33.70 | 38.50 | 0.00 | - | - | 0 | 69.26% |
© 2024 Yahoo. All rights reserved.