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 | 42.30 | 46.30 | 0.00 | - | - | 2 | 70.61% |
| AOS241018C00055000 | 2024-03-05 4:59PM EDT | 55.00 | 29.88 | 31.60 | 35.40 | 0.00 | - | 1 | 9 | 82.45% |
| AOS241018C00060000 | 2024-04-11 9:53AM EDT | 60.00 | 27.27 | 23.20 | 26.50 | 0.00 | - | - | 1 | 56.69% |
| AOS241018C00070000 | 2024-04-26 3:27PM EDT | 70.00 | 16.00 | 13.70 | 16.30 | 0.00 | - | 2 | 5 | 37.02% |
| AOS241018C00075000 | 2024-04-18 2:51PM EDT | 75.00 | 14.98 | 11.80 | 12.20 | 0.00 | - | 6 | 6 | 33.09% |
| AOS241018C00080000 | 2024-04-25 2:08PM EDT | 80.00 | 7.00 | 8.30 | 8.60 | 0.00 | - | 5 | 24 | 30.03% |
| AOS241018C00085000 | 2024-04-25 11:04AM EDT | 85.00 | 4.35 | 5.30 | 5.60 | 0.00 | - | 2 | 78 | 27.48% |
| AOS241018C00090000 | 2024-04-24 10:54AM EDT | 90.00 | 5.30 | 2.00 | 3.30 | 0.00 | - | 3 | 37 | 25.35% |
| AOS241018C00095000 | 2024-05-02 1:55PM EDT | 95.00 | 1.60 | 1.55 | 1.80 | -0.17 | -9.60% | 53 | 826 | 23.99% |
| AOS241018C00100000 | 2024-05-01 3:51PM EDT | 100.00 | 0.85 | 0.75 | 0.90 | 0.00 | - | 1 | 1,173 | 23.01% |
| AOS241018C00105000 | 2024-04-17 1:18PM EDT | 105.00 | 1.01 | 0.35 | 0.50 | 0.00 | - | 1 | 63 | 23.27% |
| AOS241018C00110000 | 2024-04-25 10:18AM EDT | 110.00 | 0.25 | 0.20 | 0.75 | 0.00 | - | 100 | 112 | 29.40% |
| AOS241018C00115000 | 2024-05-01 2:55PM EDT | 115.00 | 0.30 | 0.15 | 0.45 | 0.00 | - | 1 | 14 | 29.20% |
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 | 0.75 | 0.00 | - | 1 | 4 | 61.33% |
| AOS241018P00060000 | 2024-04-25 9:56AM EDT | 60.00 | 0.62 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 33.03% |
| AOS241018P00065000 | 2024-03-22 10:15AM EDT | 65.00 | 0.60 | 0.65 | 0.85 | 0.00 | - | 3 | 12 | 30.54% |
| AOS241018P00070000 | 2024-04-30 2:10PM EDT | 70.00 | 1.15 | 1.05 | 1.20 | 0.00 | - | 2 | 8 | 26.53% |
| AOS241018P00075000 | 2024-04-30 2:02PM EDT | 75.00 | 2.00 | 1.85 | 2.00 | 0.00 | - | 1 | 261 | 24.12% |
| AOS241018P00080000 | 2024-05-01 10:08AM EDT | 80.00 | 3.38 | 3.20 | 3.40 | 0.00 | - | 8 | 251 | 22.38% |
| AOS241018P00085000 | 2024-04-26 1:53PM EDT | 85.00 | 5.20 | 5.20 | 5.40 | 0.00 | - | 22 | 33 | 20.25% |
| AOS241018P00090000 | 2024-04-09 10:02AM EDT | 90.00 | 7.40 | 7.90 | 8.30 | 0.00 | - | - | 13 | 18.37% |
| AOS241018P00095000 | 2024-04-22 11:03AM EDT | 95.00 | 10.20 | 10.30 | 13.90 | 0.00 | - | 1 | 4 | 27.53% |
| AOS241018P00100000 | 2024-04-12 9:54AM EDT | 100.00 | 14.70 | 14.00 | 18.10 | 0.00 | - | 3 | 6 | 28.20% |
| AOS241018P00105000 | 2024-04-04 10:11AM EDT | 105.00 | 16.60 | 19.20 | 23.80 | 0.00 | - | 1 | 2 | 37.07% |
© 2024 Yahoo. All rights reserved.