Amphenol Corporation (APH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:08AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APH240719C00065000 | 2023-12-11 1:02PM EDT | 65.00 | 32.20 | 30.80 | 35.50 | 0.00 | - | 1 | 1 | 0.00% |
| APH240719C00070000 | 2024-02-13 10:33AM EDT | 70.00 | 35.06 | 38.20 | 42.10 | 0.00 | - | 4 | 0 | 0.00% |
| APH240719C00080000 | 2024-04-08 3:09PM EDT | 80.00 | 37.60 | 42.00 | 45.40 | 0.00 | - | 1 | 8 | 68.19% |
| APH240719C00085000 | 2024-01-18 4:07PM EDT | 85.00 | 14.80 | 21.10 | 25.00 | 0.00 | - | 5 | 16 | 0.00% |
| APH240719C00090000 | 2024-04-12 1:54PM EDT | 90.00 | 25.10 | 32.50 | 35.70 | 0.00 | - | 10 | 139 | 57.04% |
| APH240719C00095000 | 2024-04-25 2:18PM EDT | 95.00 | 25.20 | 27.60 | 30.80 | 0.00 | - | 2 | 121 | 50.37% |
| APH240719C00100000 | 2024-04-25 3:40PM EDT | 100.00 | 20.86 | 22.90 | 24.40 | 0.00 | - | 5 | 339 | 44.48% |
| APH240719C00105000 | 2024-04-26 9:31AM EDT | 105.00 | 16.50 | 18.90 | 20.50 | 0.00 | - | 1 | 306 | 44.17% |
| APH240719C00110000 | 2024-04-29 3:47PM EDT | 110.00 | 14.09 | 14.80 | 15.10 | 0.00 | - | 4 | 246 | 33.72% |
| APH240719C00115000 | 2024-04-29 3:07PM EDT | 115.00 | 9.90 | 10.60 | 11.00 | 0.00 | - | 61 | 517 | 30.10% |
| APH240719C00120000 | 2024-04-30 10:01AM EDT | 120.00 | 7.55 | 7.10 | 7.30 | +0.65 | +9.42% | 2 | 1,608 | 26.64% |
| APH240719C00125000 | 2024-04-30 10:22AM EDT | 125.00 | 4.80 | 4.50 | 4.70 | +0.70 | +17.07% | 6 | 2,525 | 25.57% |
| APH240719C00130000 | 2024-04-30 10:01AM EDT | 130.00 | 2.90 | 2.60 | 2.75 | +0.32 | +12.40% | 17 | 175 | 24.46% |
| APH240719C00135000 | 2024-04-30 10:02AM EDT | 135.00 | 1.70 | 1.50 | 1.65 | +0.32 | +23.19% | 4 | 647 | 24.68% |
| APH240719C00140000 | 2024-04-26 10:49AM EDT | 140.00 | 0.90 | 0.85 | 0.95 | 0.00 | - | 2 | 5 | 24.88% |
| APH240719C00145000 | 2024-04-30 10:23AM EDT | 145.00 | 0.65 | 0.45 | 0.60 | +0.60 | +1,200.00% | 1 | 42 | 25.86% |
| APH240719C00150000 | 2024-03-25 9:37AM EDT | 150.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 12.50% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APH240719P00065000 | 2023-11-24 1:46PM EDT | 65.00 | 0.50 | 0.10 | 2.45 | 0.00 | - | 2 | 2 | 92.92% |
| APH240719P00070000 | 2024-01-16 11:05AM EDT | 70.00 | 0.48 | 0.10 | 0.70 | 0.00 | - | 4 | 5 | 65.67% |
| APH240719P00075000 | 2024-03-21 10:18AM EDT | 75.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 2 | 14 | 58.55% |
| APH240719P00080000 | 2024-01-25 12:09PM EDT | 80.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 5 | 32 | 52.44% |
| APH240719P00085000 | 2024-03-01 12:14PM EDT | 85.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 633 | 51.98% |
| APH240719P00090000 | 2024-04-24 10:53AM EDT | 90.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 322 | 45.29% |
| APH240719P00095000 | 2024-04-24 10:53AM EDT | 95.00 | 0.50 | 0.10 | 2.35 | 0.00 | - | 1 | 465 | 54.42% |
| APH240719P00100000 | 2024-04-25 3:56PM EDT | 100.00 | 0.56 | 0.10 | 2.45 | 0.00 | - | 1 | 308 | 47.34% |
| APH240719P00105000 | 2024-04-29 9:43AM EDT | 105.00 | 0.70 | 0.50 | 0.60 | 0.00 | - | 5 | 1,030 | 24.88% |
| APH240719P00110000 | 2024-04-29 12:56PM EDT | 110.00 | 1.15 | 0.45 | 1.05 | 0.00 | - | 12 | 1,017 | 22.74% |
| APH240719P00115000 | 2024-04-30 10:33AM EDT | 115.00 | 1.90 | 1.75 | 1.90 | -0.15 | -7.32% | 15 | 239 | 21.01% |
| APH240719P00120000 | 2024-04-30 10:19AM EDT | 120.00 | 3.20 | 3.30 | 3.50 | -0.80 | -20.00% | 6 | 166 | 20.09% |
| APH240719P00125000 | 2024-04-30 10:02AM EDT | 125.00 | 5.40 | 5.50 | 5.70 | -0.80 | -12.90% | 1 | 36 | 18.23% |
| APH240719P00130000 | 2024-04-01 10:37AM EDT | 130.00 | 15.50 | 8.70 | 9.00 | 0.00 | - | - | 5 | 17.16% |
| APH240719P00135000 | 2024-04-24 10:04AM EDT | 135.00 | 17.50 | 12.40 | 13.10 | 0.00 | - | - | 0 | 15.99% |
© 2024 Yahoo. All rights reserved.