UK markets close in 2 hours

AMETEK, Inc. (AME)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
168.72-2.74 (-1.60%)
As of 04:00PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AME240920C001600002024-05-31 3:45PM EDT160.0013.100.000.000.00-170.00%
AME240920C001650002024-06-05 3:04PM EDT165.009.500.000.000.00-1170.00%
AME240920C001700002024-06-20 1:19PM EDT170.007.500.000.000.00-1840.39%
AME240920C001750002024-06-14 3:57PM EDT175.003.900.000.000.00-3971.56%
AME240920C001800002024-06-24 10:09AM EDT180.003.420.000.000.00-5983.13%
AME240920C001850002024-06-13 12:10PM EDT185.002.500.000.000.00-1493.13%
AME240920C001900002024-06-21 1:27PM EDT190.000.850.000.000.00-60956.25%
AME240920C001950002024-06-20 11:51AM EDT195.000.480.000.000.00-5286.25%
AME240920C002000002024-05-30 11:20AM EDT200.000.150.000.000.00-1536.25%
AME240920C002100002024-04-22 1:02PM EDT210.000.800.000.000.00-1012.50%
AME240920C002200002024-03-25 9:39AM EDT220.000.550.000.000.00-1212.50%
AME240920C002300002024-03-22 9:44AM EDT230.000.450.000.500.00-1235.47%
AME240920C002400002024-03-08 4:42PM EDT240.000.240.000.550.00-4439.97%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AME240920P000850002024-06-07 12:12PM EDT85.000.280.000.000.00-1125.00%
AME240920P000900002024-05-08 2:45PM EDT90.000.100.000.350.00--258.69%
AME240920P000950002024-06-20 2:35PM EDT95.000.440.000.000.00--225.00%
AME240920P001350002024-05-03 3:26PM EDT135.000.590.200.700.00-1130.91%
AME240920P001400002024-05-20 9:55AM EDT140.000.500.202.300.00-2237.76%
AME240920P001450002024-06-04 1:42PM EDT145.001.050.000.000.00-576.25%
AME240920P001500002024-06-20 2:35PM EDT150.001.090.000.000.00-13396.25%
AME240920P001550002024-06-25 1:09PM EDT155.001.480.000.00-0.21-12.43%2403.13%
AME240920P001600002024-06-14 2:57PM EDT160.003.250.000.000.00-3543.13%
AME240920P001650002024-06-14 2:57PM EDT165.004.850.000.000.00-3631.56%
AME240920P001700002024-06-20 1:55PM EDT170.006.000.000.000.00-7400.00%
AME240920P001750002024-06-10 11:41AM EDT175.006.600.000.000.00-8590.00%
AME240920P001800002024-06-13 12:29PM EDT180.009.600.000.000.00-1500.00%
AME240920P001850002024-04-19 10:41AM EDT185.0011.4016.0019.700.00-1827.34%
AME240920P001900002024-04-26 12:15PM EDT190.0013.8014.3018.600.00-140.00%
AME240920P001950002024-06-20 2:20PM EDT195.0026.000.000.000.00-20690.00%
AME240920P002000002024-06-17 3:38PM EDT200.0031.330.000.000.00--00.00%