AMETEK, Inc. (AME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AME240517C00165000 | 2024-05-03 2:06PM EDT | 165.00 | 2.35 | 3.20 | 3.50 | +0.45 | +23.68% | 63 | 107 | 20.44% |
| AME240517C00170000 | 2024-05-03 3:56PM EDT | 170.00 | 0.92 | 0.80 | 1.00 | +0.46 | +100.00% | 1 | 53 | 17.70% |
| AME240517C00175000 | 2024-05-02 10:33AM EDT | 175.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 9 | 84 | 18.60% |
| AME240517C00180000 | 2024-05-02 2:28PM EDT | 180.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 50 | 1,066 | 42.36% |
| AME240517C00185000 | 2024-05-02 2:28PM EDT | 185.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 6 | 735 | 51.34% |
| AME240517C00190000 | 2024-05-03 12:35PM EDT | 190.00 | 0.35 | 0.00 | 1.05 | +0.15 | +75.00% | 5 | 134 | 55.37% |
| AME240517C00195000 | 2024-04-12 9:53AM EDT | 195.00 | 0.45 | 0.00 | 1.05 | 0.00 | - | 1 | 5 | 53.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AME240517P00160000 | 2024-05-02 3:54PM EDT | 160.00 | 1.25 | 0.35 | 1.50 | 0.00 | - | 12 | 8 | 30.91% |
| AME240517P00165000 | 2024-05-03 1:57PM EDT | 165.00 | 2.20 | 1.30 | 1.50 | -0.50 | -18.52% | 6 | 28 | 16.93% |
| AME240517P00170000 | 2024-05-02 10:19AM EDT | 170.00 | 7.00 | 2.80 | 6.00 | 0.00 | - | 7 | 77 | 30.81% |
| AME240517P00175000 | 2024-05-03 3:09PM EDT | 175.00 | 9.40 | 6.10 | 10.30 | -1.89 | -16.74% | 1 | 41 | 37.38% |
| AME240517P00180000 | 2024-05-02 3:26PM EDT | 180.00 | 15.46 | 11.10 | 15.80 | -0.44 | -2.77% | 2 | 66 | 52.95% |
| AME240517P00185000 | 2024-04-18 3:51PM EDT | 185.00 | 8.19 | 16.00 | 20.60 | 0.00 | - | 13 | 3 | 60.72% |
© 2024 Yahoo. All rights reserved.