Amphenol Corporation (APH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APH240517C00080000 | 2024-04-24 2:03PM EDT | 80.00 | 36.48 | 41.00 | 44.80 | 0.00 | - | - | 38 | 112.01% |
| APH240517C00085000 | 2024-04-24 2:01PM EDT | 85.00 | 31.53 | 36.00 | 39.90 | 0.00 | - | - | 16 | 101.37% |
| APH240517C00100000 | 2024-04-26 9:50AM EDT | 100.00 | 20.30 | 22.70 | 23.20 | 0.00 | - | 10 | 62 | 62.21% |
| APH240517C00105000 | 2024-04-25 3:20PM EDT | 105.00 | 14.90 | 17.60 | 20.50 | 0.00 | - | 1 | 4 | 75.59% |
| APH240517C00110000 | 2024-05-01 12:39PM EDT | 110.00 | 9.90 | 11.60 | 15.20 | 0.00 | - | 1 | 397 | 76.47% |
| APH240517C00115000 | 2024-05-03 3:03PM EDT | 115.00 | 8.28 | 7.90 | 8.40 | +2.58 | +45.26% | 13 | 2,102 | 33.79% |
| APH240517C00120000 | 2024-05-03 3:01PM EDT | 120.00 | 3.90 | 3.70 | 4.00 | +1.25 | +47.17% | 28 | 2,958 | 25.05% |
| APH240517C00125000 | 2024-05-03 3:38PM EDT | 125.00 | 1.15 | 1.10 | 1.25 | +0.45 | +64.29% | 317 | 9,329 | 22.32% |
| APH240517C00130000 | 2024-05-03 3:18PM EDT | 130.00 | 0.35 | 0.20 | 0.35 | +0.15 | +75.00% | 1 | 290 | 24.07% |
| APH240517C00135000 | 2024-05-02 9:40AM EDT | 135.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 272 | 52.22% |
| APH240517C00140000 | 2024-04-24 9:30AM EDT | 140.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | - | 31 | 43.85% |
| APH240517C00145000 | 2024-04-16 9:30AM EDT | 145.00 | 0.27 | 0.00 | 1.35 | 0.00 | - | - | 52 | 61.18% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APH240517P00055000 | 2024-04-02 11:20AM EDT | 55.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 2 | 176.17% |
| APH240517P00095000 | 2024-04-30 2:57PM EDT | 95.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 29 | 522 | 63.67% |
| APH240517P00100000 | 2024-04-30 12:27PM EDT | 100.00 | 0.15 | 0.00 | 1.45 | 0.00 | - | 200 | 3,925 | 75.73% |
| APH240517P00105000 | 2024-04-30 10:55AM EDT | 105.00 | 0.14 | 0.05 | 0.25 | 0.00 | - | 1 | 1,259 | 47.66% |
| APH240517P00110000 | 2024-05-02 3:03PM EDT | 110.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 40 | 3,993 | 38.87% |
| APH240517P00115000 | 2024-05-02 3:51PM EDT | 115.00 | 0.45 | 0.15 | 0.45 | 0.00 | - | 694 | 7,041 | 28.32% |
| APH240517P00120000 | 2024-05-03 3:57PM EDT | 120.00 | 0.95 | 0.90 | 1.05 | -0.70 | -42.42% | 37 | 1,104 | 21.53% |
| APH240517P00125000 | 2024-05-03 2:45PM EDT | 125.00 | 3.10 | 3.20 | 3.40 | -0.50 | -13.89% | 7 | 48 | 20.00% |
| APH240517P00130000 | 2024-04-08 3:25PM EDT | 130.00 | 13.50 | 6.00 | 7.70 | 0.00 | - | - | 0 | 23.88% |
© 2024 Yahoo. All rights reserved.