Amphenol Corporation (APH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:09PM EDT. Market open.
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APH241115C00075000 | 2024-02-27 4:37PM EDT | 75.00 | 37.60 | 40.80 | 44.80 | 0.00 | - | - | 1 | 0.00% |
| APH241115C00080000 | 2024-04-04 11:18AM EDT | 80.00 | 39.70 | 42.20 | 45.80 | 0.00 | - | 1 | 1 | 50.75% |
| APH241115C00085000 | 2024-03-14 11:37AM EDT | 85.00 | 28.10 | 30.70 | 33.00 | 0.00 | - | 6 | 6 | 0.00% |
| APH241115C00090000 | 2024-04-29 9:37AM EDT | 90.00 | 34.10 | 32.80 | 36.40 | 0.00 | - | 1 | 13 | 51.53% |
| APH241115C00095000 | 2024-03-01 3:00PM EDT | 95.00 | 20.60 | 22.50 | 24.80 | 0.00 | - | 1 | 3 | 0.00% |
| APH241115C00100000 | 2024-04-19 10:56AM EDT | 100.00 | 16.80 | 25.50 | 25.80 | 0.00 | - | 10 | 11 | 37.18% |
| APH241115C00105000 | 2024-04-25 11:20AM EDT | 105.00 | 17.00 | 21.20 | 21.60 | 0.00 | - | 1 | 170 | 34.45% |
| APH241115C00110000 | 2024-04-29 11:21AM EDT | 110.00 | 17.78 | 17.50 | 17.80 | 0.00 | - | 9 | 203 | 32.50% |
| APH241115C00115000 | 2024-04-30 10:27AM EDT | 115.00 | 15.20 | 14.10 | 14.30 | +0.70 | +4.83% | 37 | 103 | 30.72% |
| APH241115C00120000 | 2024-04-30 9:51AM EDT | 120.00 | 11.90 | 11.10 | 11.30 | +0.90 | +8.18% | 3 | 591 | 29.51% |
| APH241115C00125000 | 2024-04-29 11:19AM EDT | 125.00 | 9.25 | 8.50 | 8.80 | +0.55 | +6.32% | 1 | 544 | 28.71% |
| APH241115C00130000 | 2024-04-29 11:11AM EDT | 130.00 | 6.90 | 6.40 | 6.50 | +0.50 | +7.81% | 5 | 1,202 | 27.44% |
| APH241115C00135000 | 2024-04-30 11:47AM EDT | 135.00 | 4.67 | 4.60 | 4.90 | -0.03 | -0.64% | 5 | 603 | 27.13% |
| APH241115C00140000 | 2024-04-30 11:47AM EDT | 140.00 | 3.42 | 3.30 | 3.50 | +0.02 | +0.59% | 51 | 10,948 | 26.42% |
| APH241115C00145000 | 2024-04-29 3:35PM EDT | 145.00 | 2.45 | 2.35 | 2.50 | 0.00 | - | 920 | 1,009 | 26.06% |
| APH241115C00150000 | 2024-04-29 9:49AM EDT | 150.00 | 1.55 | 1.65 | 1.75 | 0.00 | - | 68 | 196 | 25.75% |
| APH241115C00155000 | 2024-04-29 3:11PM EDT | 155.00 | 1.25 | 1.10 | 1.25 | 0.00 | - | 3 | 189 | 25.75% |
| APH241115C00160000 | 2024-04-05 11:43AM EDT | 160.00 | 0.55 | 0.70 | 0.85 | 0.00 | - | 100 | 100 | 25.50% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APH241115P00070000 | 2024-03-22 2:07PM EDT | 70.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 43.16% |
| APH241115P00080000 | 2024-02-07 11:03AM EDT | 80.00 | 1.20 | 0.65 | 2.20 | 0.00 | - | 1 | 3 | 49.12% |
| APH241115P00085000 | 2024-04-11 12:22PM EDT | 85.00 | 0.95 | 0.00 | 2.50 | 0.00 | - | 10 | 14 | 45.46% |
| APH241115P00090000 | 2024-04-23 10:31AM EDT | 90.00 | 0.95 | 0.10 | 0.70 | 0.00 | - | 1 | 49 | 27.93% |
| APH241115P00095000 | 2024-04-23 3:09PM EDT | 95.00 | 1.60 | 0.80 | 1.00 | 0.00 | - | 369 | 333 | 26.16% |
| APH241115P00100000 | 2024-04-29 11:56AM EDT | 100.00 | 1.20 | 1.30 | 1.55 | -0.37 | -23.57% | 1 | 160 | 25.14% |
| APH241115P00105000 | 2024-04-24 9:38AM EDT | 105.00 | 2.75 | 2.05 | 2.25 | 0.00 | - | 1 | 237 | 23.76% |
| APH241115P00110000 | 2024-04-29 1:49PM EDT | 110.00 | 3.00 | 3.20 | 3.30 | -0.30 | -9.09% | 1 | 98 | 22.70% |
| APH241115P00115000 | 2024-04-23 2:47PM EDT | 115.00 | 7.90 | 4.60 | 4.80 | 0.00 | - | 12 | 117 | 21.89% |
| APH241115P00120000 | 2024-04-26 12:08PM EDT | 120.00 | 7.30 | 6.50 | 6.70 | 0.00 | - | 207 | 291 | 20.92% |
| APH241115P00125000 | 2024-04-29 12:03PM EDT | 125.00 | 9.00 | 8.90 | 9.10 | 0.00 | - | 37 | 125 | 19.93% |
| APH241115P00135000 | 2024-04-23 11:50AM EDT | 135.00 | 21.70 | 15.10 | 15.50 | 0.00 | - | - | 11 | 17.86% |
| APH241115P00140000 | 2024-04-09 1:04PM EDT | 140.00 | 24.90 | 18.90 | 21.00 | 0.00 | - | - | 46 | 23.11% |
© 2024 Yahoo. All rights reserved.