APH - Amphenol Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforNovember 15, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APH191115C00095000 | 2019-10-22 2:50PM EST | 95.00 | 6.95 | 5.90 | 9.50 | 0.00 | - | 1 | 68 | 99.41% |
| APH191115C00100000 | 2019-11-05 2:59PM EST | 100.00 | 4.85 | 1.70 | 2.05 | 0.00 | - | 100 | 609 | 31.25% |
| APH191115C00105000 | 2019-11-11 11:05AM EST | 105.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 17 | 174 | 30.37% |
| APH191115C00110000 | 2019-11-05 10:35AM EST | 110.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 15 | 90 | 57.81% |
| APH191115C00115000 | 2019-10-22 10:13AM EST | 115.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 4 | 71.88% |
| APH191115C00120000 | 2019-10-25 2:49PM EST | 120.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 2 | 1 | 106.06% |
PutsforNovember 15, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APH191115P00075000 | 2019-10-30 11:06AM EST | 75.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 169.92% |
| APH191115P00080000 | 2019-10-28 10:47AM EST | 80.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 505 | 133.20% |
| APH191115P00085000 | 2019-11-11 3:06PM EST | 85.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 25 | 962 | 92.97% |
| APH191115P00090000 | 2019-11-11 3:06PM EST | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 970 | 25.00% |
| APH191115P00095000 | 2019-11-08 9:49AM EST | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 792 | 40.43% |
| APH191115P00100000 | 2019-11-11 3:31PM EST | 100.00 | 0.25 | 0.25 | 0.50 | 0.00 | - | 2 | 715 | 29.98% |
| APH191115P00105000 | 2019-11-12 10:42AM EST | 105.00 | 2.85 | 3.30 | 4.00 | +0.92 | +47.67% | 5 | 3 | 46.09% |
| APH191115P00110000 | 2019-10-23 12:37PM EST | 110.00 | 9.25 | 8.10 | 11.50 | 0.00 | - | - | 0 | 112.01% |