Amphenol Corporation (APH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:43PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APH240517C00080000 | 2024-04-24 2:03PM EDT | 80.00 | 36.48 | 40.90 | 43.30 | 0.00 | - | - | 38 | 125.78% |
| APH240517C00085000 | 2024-04-24 2:01PM EDT | 85.00 | 31.53 | 36.10 | 38.60 | 0.00 | - | - | 16 | 118.07% |
| APH240517C00100000 | 2024-04-26 9:50AM EDT | 100.00 | 20.30 | 21.40 | 21.80 | 0.00 | - | 10 | 62 | 54.69% |
| APH240517C00105000 | 2024-04-25 3:20PM EDT | 105.00 | 14.90 | 16.50 | 17.00 | 0.00 | - | 1 | 4 | 53.27% |
| APH240517C00110000 | 2024-04-30 9:46AM EDT | 110.00 | 11.80 | 11.60 | 12.90 | +0.60 | +5.36% | 25 | 397 | 53.96% |
| APH240517C00115000 | 2024-04-30 11:59AM EDT | 115.00 | 7.30 | 7.00 | 7.20 | -0.64 | -8.06% | 31 | 2,253 | 29.61% |
| APH240517C00120000 | 2024-04-30 12:37PM EDT | 120.00 | 3.70 | 3.20 | 3.40 | -0.25 | -6.33% | 59 | 3,012 | 25.37% |
| APH240517C00125000 | 2024-04-30 2:04PM EDT | 125.00 | 1.15 | 1.05 | 1.15 | -0.30 | -20.69% | 178 | 9,338 | 23.80% |
| APH240517C00130000 | 2024-04-30 12:26PM EDT | 130.00 | 0.40 | 0.25 | 0.35 | -0.10 | -20.00% | 7 | 296 | 24.95% |
| APH240517C00135000 | 2024-04-24 12:00PM EDT | 135.00 | 0.19 | 0.05 | 0.25 | +0.14 | +280.00% | 1 | 272 | 31.69% |
| APH240517C00140000 | 2024-04-24 9:30AM EDT | 140.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | - | 31 | 57.30% |
| APH240517C00145000 | 2024-04-16 9:30AM EDT | 145.00 | 0.27 | 0.00 | 2.15 | 0.00 | - | - | 52 | 66.50% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APH240517P00055000 | 2024-04-02 11:20AM EDT | 55.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 2 | 142.19% |
| APH240517P00095000 | 2024-04-23 1:30PM EDT | 95.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 541 | 88.38% |
| APH240517P00100000 | 2024-04-30 12:27PM EDT | 100.00 | 0.15 | 0.00 | 0.25 | +0.14 | +1,400.00% | 200 | 3,925 | 52.05% |
| APH240517P00105000 | 2024-04-30 10:55AM EDT | 105.00 | 0.14 | 0.05 | 0.25 | +0.13 | +1,300.00% | 1 | 1,260 | 41.07% |
| APH240517P00110000 | 2024-04-30 12:57PM EDT | 110.00 | 0.14 | 0.10 | 0.20 | +0.02 | +16.67% | 704 | 5,776 | 28.71% |
| APH240517P00115000 | 2024-04-30 1:36PM EDT | 115.00 | 0.45 | 0.40 | 0.50 | -0.07 | -13.46% | 507 | 4,469 | 23.58% |
| APH240517P00120000 | 2024-04-30 2:22PM EDT | 120.00 | 1.60 | 1.60 | 1.65 | +0.10 | +6.67% | 93 | 1,009 | 20.89% |
| APH240517P00125000 | 2024-04-30 10:37AM EDT | 125.00 | 3.60 | 4.40 | 4.60 | -3.00 | -45.45% | 47 | 1 | 20.83% |
| APH240517P00130000 | 2024-04-08 3:25PM EDT | 130.00 | 13.50 | 8.60 | 8.90 | 0.00 | - | - | 0 | 21.14% |
© 2024 Yahoo. All rights reserved.