Amphenol Corporation (APH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 38.70 | 43.50 | 0.00 | - | - | 38 | 103.61% |
| APH240517C00085000 | 2024-04-24 2:01PM EDT | 85.00 | 31.53 | 34.40 | 38.00 | 0.00 | - | - | 16 | 95.21% |
| APH240517C00100000 | 2024-04-26 9:50AM EDT | 100.00 | 20.30 | 19.70 | 21.60 | 0.00 | - | 10 | 62 | 67.82% |
| APH240517C00105000 | 2024-04-25 3:20PM EDT | 105.00 | 14.90 | 14.20 | 18.50 | 0.00 | - | 1 | 4 | 83.76% |
| APH240517C00110000 | 2024-04-30 9:46AM EDT | 110.00 | 11.80 | 10.40 | 13.10 | +0.60 | +5.36% | 25 | 397 | 61.77% |
| APH240517C00115000 | 2024-04-30 11:59AM EDT | 115.00 | 7.30 | 6.10 | 6.80 | -0.64 | -8.06% | 31 | 2,253 | 29.66% |
| APH240517C00120000 | 2024-04-30 3:52PM EDT | 120.00 | 3.20 | 2.95 | 3.10 | -0.75 | -18.99% | 65 | 3,012 | 25.29% |
| APH240517C00125000 | 2024-04-30 2:59PM EDT | 125.00 | 1.05 | 0.90 | 1.00 | -0.40 | -27.59% | 313 | 9,338 | 23.73% |
| APH240517C00130000 | 2024-04-30 2:31PM EDT | 130.00 | 0.30 | 0.20 | 0.35 | -0.20 | -40.00% | 8 | 296 | 26.07% |
| APH240517C00135000 | 2024-04-24 12:00PM EDT | 135.00 | 0.19 | 0.00 | 0.25 | +0.14 | +280.00% | 1 | 272 | 32.67% |
| APH240517C00140000 | 2024-04-24 9:30AM EDT | 140.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | - | 31 | 58.50% |
| APH240517C00145000 | 2024-04-16 9:30AM EDT | 145.00 | 0.27 | 0.00 | 2.15 | 0.00 | - | - | 52 | 67.65% |
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 | 141.41% |
| APH240517P00095000 | 2024-04-30 2:57PM EDT | 95.00 | 0.05 | 0.05 | 0.25 | -0.10 | -66.67% | 29 | 541 | 56.93% |
| APH240517P00100000 | 2024-04-30 12:27PM EDT | 100.00 | 0.15 | 0.00 | 0.25 | +0.14 | +1,400.00% | 200 | 3,925 | 51.17% |
| APH240517P00105000 | 2024-04-30 10:55AM EDT | 105.00 | 0.14 | 0.05 | 0.25 | +0.13 | +1,300.00% | 1 | 1,260 | 40.14% |
| APH240517P00110000 | 2024-04-30 12:57PM EDT | 110.00 | 0.14 | 0.10 | 0.20 | +0.02 | +16.67% | 704 | 5,776 | 27.74% |
| APH240517P00115000 | 2024-04-30 3:23PM EDT | 115.00 | 0.48 | 0.45 | 0.55 | -0.04 | -7.69% | 508 | 4,469 | 23.12% |
| APH240517P00120000 | 2024-04-30 3:51PM EDT | 120.00 | 1.70 | 1.80 | 1.95 | +0.20 | +13.33% | 115 | 1,009 | 21.70% |
| APH240517P00125000 | 2024-04-30 10:37AM EDT | 125.00 | 3.60 | 4.70 | 5.00 | -3.00 | -45.45% | 47 | 1 | 21.05% |
| APH240517P00130000 | 2024-04-08 3:25PM EDT | 130.00 | 13.50 | 9.10 | 10.00 | 0.00 | - | - | 0 | 33.20% |
© 2024 Yahoo. All rights reserved.