AMETEK, Inc. (AME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AME240920C00160000 | 2024-05-31 3:45PM EDT | 160.00 | 13.10 | 12.10 | 12.70 | 0.00 | - | 1 | 7 | 26.02% |
| AME240920C00165000 | 2024-06-05 3:04PM EDT | 165.00 | 9.50 | 7.10 | 9.20 | 0.00 | - | 1 | 17 | 23.88% |
| AME240920C00170000 | 2024-06-11 11:52AM EDT | 170.00 | 8.80 | 6.00 | 6.40 | 0.00 | - | 1 | 84 | 22.51% |
| AME240920C00175000 | 2024-06-14 3:57PM EDT | 175.00 | 3.90 | 3.90 | 4.20 | -3.13 | -44.52% | 3 | 94 | 21.41% |
| AME240920C00180000 | 2024-06-13 9:51AM EDT | 180.00 | 4.66 | 1.80 | 2.60 | 0.00 | - | 1 | 97 | 20.57% |
| AME240920C00185000 | 2024-06-13 12:10PM EDT | 185.00 | 2.50 | 1.10 | 1.50 | 0.00 | - | 1 | 49 | 19.85% |
| AME240920C00190000 | 2024-06-12 11:40AM EDT | 190.00 | 1.50 | 0.30 | 2.65 | 0.00 | - | 3 | 66 | 28.16% |
| AME240920C00195000 | 2024-05-24 1:28PM EDT | 195.00 | 0.80 | 0.15 | 2.25 | 0.00 | - | 5 | 28 | 29.71% |
| AME240920C00200000 | 2024-05-30 11:20AM EDT | 200.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 53 | 32.50% |
| AME240920C00210000 | 2024-04-22 1:02PM EDT | 210.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AME240920C00220000 | 2024-03-25 9:39AM EDT | 220.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| AME240920C00230000 | 2024-03-22 9:44AM EDT | 230.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 34.52% |
| AME240920C00240000 | 2024-03-08 4:42PM EDT | 240.00 | 0.24 | 0.00 | 0.55 | 0.00 | - | 4 | 4 | 38.77% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AME240920P00085000 | 2024-06-07 12:12PM EDT | 85.00 | 0.28 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 81.13% |
| AME240920P00090000 | 2024-05-08 2:45PM EDT | 90.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 2 | 54.88% |
| AME240920P00135000 | 2024-05-03 3:26PM EDT | 135.00 | 0.59 | 0.20 | 0.70 | 0.00 | - | 1 | 1 | 28.27% |
| AME240920P00140000 | 2024-05-20 9:55AM EDT | 140.00 | 0.50 | 0.20 | 2.55 | 0.00 | - | 2 | 2 | 35.82% |
| AME240920P00145000 | 2024-06-04 1:42PM EDT | 145.00 | 1.05 | 0.45 | 2.75 | 0.00 | - | 5 | 7 | 31.86% |
| AME240920P00150000 | 2024-06-10 10:45AM EDT | 150.00 | 0.85 | 0.80 | 1.60 | 0.00 | - | 5 | 52 | 21.77% |
| AME240920P00155000 | 2024-06-07 12:01PM EDT | 155.00 | 1.60 | 1.95 | 3.40 | 0.00 | - | 3 | 39 | 24.24% |
| AME240920P00160000 | 2024-06-14 2:57PM EDT | 160.00 | 3.25 | 3.00 | 3.40 | +0.30 | +10.17% | 3 | 52 | 18.74% |
| AME240920P00165000 | 2024-06-14 2:57PM EDT | 165.00 | 4.85 | 4.70 | 5.10 | -0.48 | -9.01% | 3 | 60 | 17.75% |
| AME240920P00170000 | 2024-06-10 12:04PM EDT | 170.00 | 4.50 | 6.90 | 7.30 | 0.00 | - | 12 | 32 | 16.42% |
| AME240920P00175000 | 2024-06-10 11:41AM EDT | 175.00 | 6.60 | 7.90 | 10.20 | 0.00 | - | 8 | 59 | 15.03% |
| AME240920P00180000 | 2024-06-13 12:29PM EDT | 180.00 | 9.60 | 13.10 | 14.30 | 0.00 | - | 1 | 50 | 15.60% |
| AME240920P00185000 | 2024-04-19 10:41AM EDT | 185.00 | 11.40 | 16.00 | 19.70 | 0.00 | - | 1 | 8 | 20.85% |
| AME240920P00190000 | 2024-04-26 12:15PM EDT | 190.00 | 13.80 | 14.30 | 18.60 | 0.00 | - | 1 | 4 | 0.00% |
| AME240920P00195000 | 2024-05-23 9:32AM EDT | 195.00 | 19.56 | 26.00 | 30.00 | 0.00 | - | 2 | 69 | 28.68% |
© 2024 Yahoo. All rights reserved.