APH - Amphenol Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 19, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APH200619C00075000 | 2020-05-28 2:19PM EDT | 75.00 | 21.20 | 19.30 | 23.60 | 0.00 | - | 1 | 1 | 110.47% |
| APH200619C00085000 | 2020-05-18 10:28AM EDT | 85.00 | 4.40 | 9.50 | 13.40 | 0.00 | - | 48 | 133 | 68.14% |
| APH200619C00090000 | 2020-05-22 3:13PM EDT | 90.00 | 3.70 | 5.10 | 8.10 | 0.00 | - | 18 | 53 | 44.75% |
| APH200619C00095000 | 2020-05-27 2:06PM EDT | 95.00 | 2.85 | 3.70 | 4.30 | 0.00 | - | 1 | 34 | 37.82% |
| APH200619C00100000 | 2020-05-27 1:29PM EDT | 100.00 | 1.36 | 1.35 | 1.80 | 0.00 | - | 10 | 41 | 34.39% |
| APH200619C00105000 | 2020-05-22 2:33PM EDT | 105.00 | 0.30 | 0.20 | 1.00 | 0.00 | - | 1 | 3 | 39.72% |
PutsforJune 19, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APH200619P00065000 | 2020-05-13 1:14PM EDT | 65.00 | 0.70 | 0.00 | 0.25 | 0.00 | - | - | 4 | 81.84% |
| APH200619P00070000 | 2020-05-15 3:37PM EDT | 70.00 | 1.05 | 0.00 | 2.10 | 0.00 | - | 272 | 1,503 | 106.89% |
| APH200619P00075000 | 2020-05-22 2:33PM EDT | 75.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 1 | 1,295 | 60.25% |
| APH200619P00080000 | 2020-05-15 10:21AM EDT | 80.00 | 2.85 | 0.15 | 2.25 | 0.00 | - | 5 | 159 | 74.95% |
| APH200619P00085000 | 2020-05-22 9:30AM EDT | 85.00 | 2.00 | 0.50 | 1.05 | 0.00 | - | 1 | 71 | 54.83% |
| APH200619P00090000 | 2020-05-28 3:43PM EDT | 90.00 | 1.51 | 1.05 | 1.50 | 0.00 | - | 4 | 55 | 44.19% |
| APH200619P00095000 | 2020-05-28 10:50AM EDT | 95.00 | 3.12 | 2.30 | 2.85 | 0.00 | - | 1 | 7 | 39.04% |
© 2020 Verizon Media. All rights reserved.