Amphenol Corporation (APH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:39PM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APH241018C00085000 | 2024-04-17 2:28PM EDT | 85.00 | 29.30 | 36.90 | 40.50 | 0.00 | - | - | 2 | 57.79% |
| APH241018C00090000 | 2024-04-26 10:28AM EDT | 90.00 | 33.10 | 31.80 | 35.50 | 0.00 | - | 1 | 37 | 51.31% |
| APH241018C00095000 | 2024-04-19 11:47AM EDT | 95.00 | 19.50 | 28.70 | 29.40 | 0.00 | - | 35 | 44 | 39.64% |
| APH241018C00100000 | 2024-04-23 10:35AM EDT | 100.00 | 18.30 | 24.40 | 24.90 | 0.00 | - | 3 | 49 | 36.30% |
| APH241018C00105000 | 2024-04-25 3:59PM EDT | 105.00 | 20.20 | 20.20 | 21.30 | 0.00 | - | 1 | 9 | 36.14% |
| APH241018C00110000 | 2024-04-30 9:59AM EDT | 110.00 | 17.80 | 16.30 | 16.80 | +1.00 | +5.95% | 1 | 75 | 31.68% |
| APH241018C00115000 | 2024-04-29 11:49AM EDT | 115.00 | 13.40 | 12.70 | 13.30 | 0.00 | - | 4 | 210 | 30.02% |
| APH241018C00120000 | 2024-04-30 11:30AM EDT | 120.00 | 10.20 | 9.70 | 10.80 | +0.20 | +2.00% | 2 | 489 | 30.38% |
| APH241018C00125000 | 2024-04-30 11:57AM EDT | 125.00 | 7.40 | 7.10 | 7.40 | 0.00 | - | 39 | 1,672 | 26.82% |
| APH241018C00130000 | 2024-04-29 1:15PM EDT | 130.00 | 5.41 | 5.10 | 5.40 | 0.00 | - | 4 | 1,098 | 26.23% |
| APH241018C00135000 | 2024-04-29 11:31AM EDT | 135.00 | 3.90 | 3.60 | 3.80 | 0.00 | - | 3 | 1,685 | 25.62% |
| APH241018C00140000 | 2024-04-29 11:03AM EDT | 140.00 | 2.75 | 2.50 | 3.10 | 0.00 | - | 2 | 28 | 27.06% |
| APH241018C00145000 | 2024-03-07 1:46PM EDT | 145.00 | 0.85 | 1.25 | 1.45 | 0.00 | - | - | 3 | 23.35% |
| APH241018C00150000 | 2024-04-29 10:18AM EDT | 150.00 | 1.35 | 1.15 | 1.30 | 0.00 | - | - | 2 | 25.43% |
| APH241018C00155000 | 2024-04-15 2:53PM EDT | 155.00 | 0.45 | 0.80 | 0.95 | 0.00 | - | - | 1 | 25.87% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APH241018P00090000 | 2024-04-23 1:54PM EDT | 90.00 | 0.85 | 0.20 | 2.55 | 0.00 | - | 1 | 6 | 43.46% |
| APH241018P00095000 | 2024-04-23 10:16AM EDT | 95.00 | 1.40 | 0.65 | 0.90 | 0.00 | - | 41 | 37 | 27.39% |
| APH241018P00100000 | 2024-03-28 10:03AM EDT | 100.00 | 1.65 | 1.10 | 1.30 | 0.00 | - | 1 | 7 | 25.57% |
| APH241018P00105000 | 2024-04-25 12:30PM EDT | 105.00 | 2.55 | 1.70 | 1.95 | 0.00 | - | 24 | 47 | 24.18% |
| APH241018P00110000 | 2024-04-25 11:58AM EDT | 110.00 | 4.00 | 2.65 | 2.90 | 0.00 | - | 57 | 121 | 22.90% |
| APH241018P00115000 | 2024-04-26 3:53PM EDT | 115.00 | 4.20 | 4.00 | 4.30 | 0.00 | - | 4 | 164 | 21.90% |
| APH241018P00120000 | 2024-04-26 10:21AM EDT | 120.00 | 6.70 | 5.90 | 6.30 | 0.00 | - | 4 | 141 | 21.27% |
| APH241018P00125000 | 2024-04-26 10:21AM EDT | 125.00 | 9.30 | 8.20 | 8.60 | 0.00 | - | 6 | 53 | 19.89% |
| APH241018P00130000 | 2024-04-12 10:43AM EDT | 130.00 | 17.30 | 11.10 | 11.80 | 0.00 | - | 6 | 31 | 19.53% |
| APH241018P00135000 | 2024-04-23 12:02PM EDT | 135.00 | 21.70 | 14.60 | 15.20 | 0.00 | - | 2 | 8 | 17.90% |
© 2024 Yahoo. All rights reserved.