Amphenol Corporation (APH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:39PM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APH241018C00035000 | 2024-09-18 2:58PM EDT | 35.00 | 29.30 | 27.80 | 30.50 | 0.00 | - | - | 1 | 290.23% |
| APH241018C00042500 | 2024-08-12 12:07AM EDT | 42.50 | 14.65 | - | - | 0.00 | - | - | - | 0.00% |
| APH241018C00045000 | 2024-09-16 10:19AM EDT | 45.00 | 18.51 | 19.10 | 19.40 | 0.00 | - | 156 | 83 | 95.31% |
| APH241018C00047500 | 2024-09-16 2:39PM EDT | 47.50 | 15.96 | 16.60 | 16.90 | 0.00 | - | 66 | 48 | 82.42% |
| APH241018C00050000 | 2024-09-16 3:58PM EDT | 50.00 | 13.54 | 12.80 | 14.40 | 0.00 | - | 2 | 58 | 89.45% |
| APH241018C00052500 | 2024-08-16 11:28AM EDT | 52.50 | 13.50 | 9.90 | 12.90 | 0.00 | - | 2 | 18 | 125.00% |
| APH241018C00055000 | 2024-10-01 3:36PM EDT | 55.00 | 8.78 | 9.20 | 9.40 | 0.00 | - | 20 | 160 | 52.54% |
| APH241018C00057500 | 2024-10-02 2:58PM EDT | 57.50 | 6.00 | 6.80 | 7.00 | 0.00 | - | 2 | 1,236 | 52.25% |
| APH241018C00060000 | 2024-10-08 11:09AM EDT | 60.00 | 4.58 | 4.40 | 4.60 | +1.23 | +36.72% | 3 | 1,232 | 40.82% |
| APH241018C00062500 | 2024-10-08 10:25AM EDT | 62.50 | 2.40 | 2.35 | 2.50 | +0.95 | +65.52% | 7 | 2,394 | 34.18% |
| APH241018C00065000 | 2024-10-08 12:29PM EDT | 65.00 | 0.95 | 0.90 | 1.05 | +0.37 | +63.79% | 99 | 6,117 | 31.59% |
| APH241018C00067500 | 2024-10-08 2:03PM EDT | 67.50 | 0.30 | 0.25 | 0.30 | +0.15 | +100.00% | 209 | 4,823 | 29.79% |
| APH241018C00070000 | 2024-10-08 1:19PM EDT | 70.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 23 | 5,116 | 32.32% |
| APH241018C00072500 | 2024-10-03 1:03PM EDT | 72.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 2,453 | 54.39% |
| APH241018C00075000 | 2024-09-30 3:50PM EDT | 75.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 10 | 732 | 51.17% |
| APH241018C00077500 | 2024-09-27 12:20PM EDT | 77.50 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 130 | 64.45% |
| APH241018C00080000 | 2024-09-26 2:36PM EDT | 80.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 143 | 70.51% |
| APH241018C00082500 | 2024-10-03 1:02PM EDT | 82.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 756 | 67.58% |
| APH241018C00085000 | 2024-08-20 10:18AM EDT | 85.00 | 0.35 | 0.05 | 0.70 | 0.00 | - | 1 | 212 | 106.06% |
| APH241018C00087500 | 2024-09-19 2:43PM EDT | 87.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 81 | 80.86% |
| APH241018C00090000 | 2024-09-16 10:42AM EDT | 90.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 100 | 96.09% |
| APH241018C00092500 | 2024-09-17 12:21PM EDT | 92.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 24 | 36 | 98.05% |
| APH241018C00095000 | 2024-09-19 11:13AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 75 | 96 | 98.44% |
| APH241018C00097500 | 2024-09-05 2:23PM EDT | 97.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 143.16% |
| APH241018C00100000 | 2024-06-25 12:49PM EDT | 100.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 5 | 1 | 169.43% |
| APH241018C00105000 | 2024-04-25 3:59PM EDT | 105.00 | 20.20 | 33.10 | 35.90 | 0.00 | - | 1 | 9 | 1,036.23% |
| APH241018C00110000 | 2024-05-31 12:21PM EDT | 110.00 | 22.64 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 50.00% |
| APH241018C00115000 | 2024-05-30 10:40AM EDT | 115.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 100 | 337 | 50.00% |
| APH241018C00120000 | 2024-06-11 12:22PM EDT | 120.00 | 17.92 | 0.00 | 0.00 | 0.00 | - | 4 | 617 | 50.00% |
| APH241018C00125000 | 2024-06-04 3:19PM EDT | 125.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 10 | 1,231 | 50.00% |
| APH241018C00130000 | 2024-06-11 2:04PM EDT | 130.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,104 | 50.00% |
| APH241018C00135000 | 2024-06-11 3:44PM EDT | 135.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 38 | 2,014 | 50.00% |
| APH241018C00140000 | 2024-06-10 10:51AM EDT | 140.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 39 | 175 | 50.00% |
| APH241018C00145000 | 2024-06-11 2:56PM EDT | 145.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 229 | 50.00% |
| APH241018C00150000 | 2024-06-10 1:07PM EDT | 150.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 38 | 203 | 50.00% |
| APH241018C00155000 | 2024-06-11 3:16PM EDT | 155.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 50.00% |
| APH241018C00160000 | 2024-05-31 12:17PM EDT | 160.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| APH241018C00165000 | 2024-06-05 3:41PM EDT | 165.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 10 | 81 | 50.00% |
| APH241018C00170000 | 2024-06-06 1:15PM EDT | 170.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 121 | 50.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APH241018P00042500 | 2024-08-05 3:35PM EDT | 42.50 | 0.53 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 141.99% |
| APH241018P00045000 | 2024-09-30 11:38AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 19 | 95.31% |
| APH241018P00047500 | 2024-09-30 11:37AM EDT | 47.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 19 | 90 | 119.73% |
| APH241018P00050000 | 2024-09-30 12:10PM EDT | 50.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 825 | 103.22% |
| APH241018P00052500 | 2024-10-04 9:51AM EDT | 52.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 773 | 68.16% |
| APH241018P00055000 | 2024-10-03 1:35PM EDT | 55.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | 457 | 1,756 | 57.03% |
| APH241018P00057500 | 2024-10-08 10:00AM EDT | 57.50 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 5 | 6,027 | 43.75% |
| APH241018P00060000 | 2024-10-08 1:53PM EDT | 60.00 | 0.30 | 0.20 | 0.35 | -0.25 | -45.45% | 8,066 | 11,842 | 38.97% |
| APH241018P00062500 | 2024-10-08 1:43PM EDT | 62.50 | 0.70 | 0.70 | 0.75 | -0.60 | -46.15% | 827 | 3,793 | 32.91% |
| APH241018P00065000 | 2024-10-08 9:55AM EDT | 65.00 | 2.15 | 1.70 | 1.85 | -0.60 | -21.82% | 1 | 3,242 | 31.59% |
| APH241018P00067500 | 2024-10-08 1:26PM EDT | 67.50 | 3.79 | 3.50 | 3.70 | -1.71 | -31.09% | 10 | 1,456 | 33.11% |
| APH241018P00070000 | 2024-10-04 9:36AM EDT | 70.00 | 6.10 | 5.80 | 6.00 | -1.35 | -18.12% | 1 | 1,097 | 38.18% |
| APH241018P00072500 | 2024-10-04 12:33PM EDT | 72.50 | 10.30 | 8.20 | 8.50 | 0.00 | - | 1 | 20 | 49.02% |
| APH241018P00075000 | 2024-08-12 10:01AM EDT | 75.00 | 12.30 | 14.80 | 16.20 | 0.00 | - | 1 | 114 | 189.99% |
| APH241018P00077500 | 2024-09-18 10:19AM EDT | 77.50 | 13.69 | 13.10 | 13.50 | 0.00 | - | 1 | 0 | 68.36% |
| APH241018P00085000 | 2024-09-20 1:50PM EDT | 85.00 | 20.80 | 20.70 | 22.20 | 0.00 | - | 2 | 1 | 120.90% |
| APH241018P00090000 | 2024-05-06 12:20PM EDT | 90.00 | 0.40 | 0.10 | 1.55 | 0.00 | - | 1 | 6 | 0.00% |
| APH241018P00095000 | 2024-04-23 10:16AM EDT | 95.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| APH241018P00100000 | 2024-06-03 10:08AM EDT | 100.00 | 0.56 | 29.30 | 33.30 | 0.00 | - | 1 | 0 | 0.00% |
| APH241018P00105000 | 2024-06-06 12:49PM EDT | 105.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| APH241018P00110000 | 2024-06-05 3:24PM EDT | 110.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 8 | 142 | 0.00% |
| APH241018P00115000 | 2024-06-11 1:38PM EDT | 115.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 9 | 309 | 0.00% |
| APH241018P00120000 | 2024-06-11 3:58PM EDT | 120.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 37 | 334 | 0.00% |
| APH241018P00125000 | 2024-06-10 12:32PM EDT | 125.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 230 | 0.00% |
| APH241018P00130000 | 2024-06-06 1:31PM EDT | 130.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 5 | 395 | 0.00% |
| APH241018P00135000 | 2024-06-11 3:20PM EDT | 135.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 9 | 397 | 0.00% |
| APH241018P00140000 | 2024-06-10 2:01PM EDT | 140.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 584 | 0.00% |
| APH241018P00145000 | 2024-06-05 12:14PM EDT | 145.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 126 | 374 | 0.00% |
| APH241018P00150000 | 2024-06-07 10:27AM EDT | 150.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.