AMETEK, Inc. (AME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AME240621C00135000 | 2023-11-07 10:46AM EDT | 135.00 | 16.80 | 26.10 | 26.70 | 0.00 | - | - | 1 | 0.00% |
| AME240621C00145000 | 2024-05-13 12:51PM EDT | 145.00 | 26.23 | 26.80 | 31.20 | 0.00 | - | 5 | 7 | 69.14% |
| AME240621C00150000 | 2024-05-07 11:54AM EDT | 150.00 | 19.85 | 21.80 | 26.20 | 0.00 | - | 8 | 14 | 60.16% |
| AME240621C00155000 | 2024-05-02 10:12AM EDT | 155.00 | 11.69 | 17.00 | 21.30 | 0.00 | - | 21 | 12 | 51.98% |
| AME240621C00160000 | 2024-05-20 10:34AM EDT | 160.00 | 10.40 | 12.00 | 16.30 | 0.00 | - | 1 | 55 | 42.80% |
| AME240621C00165000 | 2024-05-23 9:41AM EDT | 165.00 | 10.41 | 7.80 | 11.00 | 0.00 | - | 1 | 37 | 31.32% |
| AME240621C00170000 | 2024-05-24 12:25PM EDT | 170.00 | 5.11 | 4.90 | 6.20 | -0.19 | -3.58% | 3 | 63 | 22.49% |
| AME240621C00175000 | 2024-05-24 9:38AM EDT | 175.00 | 2.35 | 1.90 | 2.35 | +0.20 | +9.30% | 3 | 920 | 16.01% |
| AME240621C00180000 | 2024-05-24 2:49PM EDT | 180.00 | 0.40 | 0.25 | 0.60 | -0.31 | -43.66% | 5 | 56 | 14.05% |
| AME240621C00185000 | 2024-05-22 12:18PM EDT | 185.00 | 0.70 | 0.00 | 2.30 | 0.00 | - | 1 | 374 | 33.77% |
| AME240621C00190000 | 2024-05-17 11:46AM EDT | 190.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 1 | 43 | 36.88% |
| AME240621C00195000 | 2024-04-29 11:09AM EDT | 195.00 | 0.50 | 0.00 | 1.60 | 0.00 | - | 3 | 152 | 41.92% |
| AME240621C00200000 | 2024-04-16 11:07AM EDT | 200.00 | 0.52 | 0.00 | 2.15 | 0.00 | - | 1 | 25 | 52.59% |
| AME240621C00210000 | 2024-03-13 3:06PM EDT | 210.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 2 | 99 | 44.02% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AME240621P00070000 | 2024-04-01 3:08PM EDT | 70.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 8 | 28 | 201.22% |
| AME240621P00080000 | 2024-02-12 10:30AM EDT | 80.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 3 | 136.13% |
| AME240621P00110000 | 2023-11-02 2:08PM EDT | 110.00 | 1.28 | 0.25 | 0.70 | 0.00 | - | 24 | 25 | 94.24% |
| AME240621P00120000 | 2023-11-27 4:56PM EDT | 120.00 | 0.91 | 0.25 | 0.85 | 0.00 | - | 1 | 2 | 80.86% |
| AME240621P00125000 | 2023-12-13 11:12AM EDT | 125.00 | 0.80 | 0.25 | 0.90 | 0.00 | - | 1 | 1 | 73.93% |
| AME240621P00130000 | 2023-12-22 2:44PM EDT | 130.00 | 0.97 | 0.55 | 1.20 | 0.00 | - | 3 | 11 | 72.85% |
| AME240621P00135000 | 2024-04-19 12:13PM EDT | 135.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 68.51% |
| AME240621P00140000 | 2024-04-16 10:39AM EDT | 140.00 | 0.32 | 0.00 | 2.20 | 0.00 | - | 8 | 17 | 61.04% |
| AME240621P00145000 | 2024-05-23 12:45PM EDT | 145.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 8 | 53.00% |
| AME240621P00150000 | 2024-05-22 10:45AM EDT | 150.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 19 | 34.42% |
| AME240621P00155000 | 2024-05-14 12:02PM EDT | 155.00 | 0.36 | 0.00 | 2.25 | 0.00 | - | 1 | 11 | 48.78% |
| AME240621P00160000 | 2024-05-23 12:22PM EDT | 160.00 | 0.25 | 0.05 | 0.85 | 0.00 | - | 3 | 32 | 27.88% |
| AME240621P00165000 | 2024-05-24 2:37PM EDT | 165.00 | 0.47 | 0.30 | 0.50 | -0.48 | -50.53% | 3 | 121 | 17.02% |
| AME240621P00170000 | 2024-05-23 1:53PM EDT | 170.00 | 1.35 | 0.95 | 1.30 | 0.00 | - | 16 | 66 | 15.04% |
| AME240621P00175000 | 2024-05-24 10:19AM EDT | 175.00 | 3.40 | 2.85 | 3.30 | -3.15 | -48.09% | 10 | 40 | 13.88% |
| AME240621P00180000 | 2024-05-09 10:14AM EDT | 180.00 | 10.00 | 4.60 | 7.80 | 0.00 | - | 2 | 46 | 20.31% |
| AME240621P00185000 | 2024-05-08 3:15PM EDT | 185.00 | 17.00 | 9.60 | 13.50 | 0.00 | - | 10 | 1 | 32.84% |
© 2024 Yahoo. All rights reserved.