AMETEK, Inc. (AME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:42AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AME241220C00145000 | 2024-05-10 3:53PM EDT | 145.00 | 31.30 | 28.80 | 31.50 | 0.00 | - | 1 | 0 | 41.67% |
| AME241220C00150000 | 2024-06-17 3:57PM EDT | 150.00 | 24.50 | 21.90 | 24.90 | 0.00 | - | 15 | 6 | 32.84% |
| AME241220C00155000 | 2024-05-13 12:51PM EDT | 155.00 | 22.25 | 24.10 | 25.50 | 0.00 | - | 5 | 6 | 41.50% |
| AME241220C00160000 | 2024-06-03 9:30AM EDT | 160.00 | 17.42 | 13.50 | 18.10 | 0.00 | - | 8 | 8 | 30.79% |
| AME241220C00165000 | 2024-05-14 9:41AM EDT | 165.00 | 15.10 | 16.00 | 18.10 | 0.00 | - | 1 | 13 | 36.38% |
| AME241220C00170000 | 2024-06-18 10:07AM EDT | 170.00 | 10.00 | 7.60 | 11.20 | 0.00 | - | 2 | 49 | 26.40% |
| AME241220C00175000 | 2024-06-12 9:47AM EDT | 175.00 | 11.60 | 6.20 | 7.70 | 0.00 | - | 3 | 24 | 23.16% |
| AME241220C00180000 | 2024-06-20 12:31PM EDT | 180.00 | 5.30 | 2.85 | 7.40 | 0.00 | - | 2 | 7 | 26.22% |
| AME241220C00185000 | 2024-06-24 10:42AM EDT | 185.00 | 4.77 | 2.90 | 4.10 | 0.00 | - | 1 | 39 | 21.68% |
| AME241220C00190000 | 2024-06-24 10:42AM EDT | 190.00 | 3.29 | 1.00 | 4.90 | 0.00 | - | 1 | 36 | 26.59% |
| AME241220C00195000 | 2024-05-13 12:42PM EDT | 195.00 | 2.35 | 1.85 | 4.60 | 0.00 | - | 1 | 16 | 28.50% |
| AME241220C00210000 | 2024-06-11 9:30AM EDT | 210.00 | 0.90 | 0.05 | 2.95 | 0.00 | - | 1 | 4 | 30.50% |
| AME241220C00220000 | 2024-04-25 10:46AM EDT | 220.00 | 1.05 | 0.05 | 0.75 | 0.00 | - | - | 1 | 24.33% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AME241220P00135000 | 2024-05-06 10:30AM EDT | 135.00 | 1.00 | 0.65 | 1.15 | 0.00 | - | - | 2 | 23.87% |
| AME241220P00140000 | 2024-06-12 3:52PM EDT | 140.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| AME241220P00145000 | 2024-05-22 10:16AM EDT | 145.00 | 1.23 | 0.80 | 3.00 | 0.00 | - | 1 | 15 | 24.64% |
| AME241220P00150000 | 2024-06-14 3:34PM EDT | 150.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| AME241220P00155000 | 2024-05-30 11:50AM EDT | 155.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 3.13% |
| AME241220P00160000 | 2024-06-18 12:10PM EDT | 160.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 13 | 20 | 1.56% |
| AME241220P00165000 | 2024-06-18 1:58PM EDT | 165.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.78% |
| AME241220P00170000 | 2024-06-18 1:58PM EDT | 170.00 | 7.66 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AME241220P00180000 | 2024-05-24 2:38PM EDT | 180.00 | 10.60 | 11.40 | 14.90 | 0.00 | - | 160 | 220 | 14.39% |
© 2024 Yahoo. All rights reserved.