A. O. Smith Corporation (AOS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:36PM EDT. Market open.
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AOS230421C00040000 | 2022-10-27 10:45AM EDT | 40.00 | 14.35 | 21.00 | 24.20 | 0.00 | - | - | 0 | 0.00% |
| AOS230421C00050000 | 2023-03-03 1:54PM EDT | 50.00 | 17.80 | 16.90 | 20.00 | 0.00 | - | 1 | 23 | 118.85% |
| AOS230421C00055000 | 2023-03-28 12:17PM EDT | 55.00 | 13.60 | 13.60 | 14.30 | 0.00 | - | 1 | 55 | 60.11% |
| AOS230421C00060000 | 2023-03-28 10:04AM EDT | 60.00 | 8.40 | 8.60 | 9.40 | 0.00 | - | 10 | 116 | 53.71% |
| AOS230421C00065000 | 2023-03-29 11:58AM EDT | 65.00 | 4.30 | 4.00 | 4.70 | +0.14 | +3.37% | 36 | 839 | 36.18% |
| AOS230421C00070000 | 2023-03-29 11:18AM EDT | 70.00 | 1.25 | 1.10 | 1.35 | +0.07 | +5.93% | 3 | 925 | 27.64% |
| AOS230421C00075000 | 2023-03-29 10:41AM EDT | 75.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 15 | 289 | 25.88% |
| AOS230421C00080000 | 2023-02-06 3:17PM EDT | 80.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 66 | 86 | 36.62% |
| AOS230421C00085000 | 2023-02-02 11:22AM EDT | 85.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 77.20% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AOS230421P00035000 | 2022-11-08 10:34AM EDT | 35.00 | 0.30 | 0.05 | 0.70 | 0.00 | - | 1 | 9 | 156.64% |
| AOS230421P00040000 | 2023-03-23 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 52 | 92.97% |
| AOS230421P00045000 | 2023-03-28 12:22PM EDT | 45.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 59 | 105.08% |
| AOS230421P00050000 | 2023-03-21 11:06AM EDT | 50.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 53 | 70.90% |
| AOS230421P00055000 | 2023-03-24 9:30AM EDT | 55.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 425 | 51.07% |
| AOS230421P00060000 | 2023-03-28 10:49AM EDT | 60.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 1 | 72 | 38.38% |
| AOS230421P00065000 | 2023-03-29 12:39PM EDT | 65.00 | 0.68 | 0.50 | 0.70 | -0.27 | -28.42% | 6 | 154 | 29.52% |
| AOS230421P00070000 | 2023-03-28 11:31AM EDT | 70.00 | 2.85 | 2.15 | 2.65 | 0.00 | - | 2 | 11 | 26.61% |
| AOS230421P00075000 | 2022-12-22 12:28PM EDT | 75.00 | 19.00 | 14.10 | 18.20 | 0.00 | - | 2 | 2 | 174.61% |
| AOS230421P00080000 | 2022-11-30 10:45AM EDT | 80.00 | 20.00 | 22.20 | 24.20 | 0.00 | - | - | 0 | 226.00% |
© 2023 Yahoo. All rights reserved.
