AMETEK, Inc. (AME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 41.48% |
| AME241220C00150000 | 2024-06-14 10:51AM EDT | 150.00 | 21.33 | 22.70 | 23.80 | +0.43 | +2.06% | 15 | 1 | 30.12% |
| AME241220C00155000 | 2024-05-13 12:51PM EDT | 155.00 | 22.25 | 24.10 | 25.50 | 0.00 | - | 5 | 6 | 41.12% |
| AME241220C00160000 | 2024-06-03 9:30AM EDT | 160.00 | 17.42 | 14.00 | 17.20 | 0.00 | - | 8 | 8 | 28.66% |
| AME241220C00165000 | 2024-05-14 9:41AM EDT | 165.00 | 15.10 | 16.00 | 18.10 | 0.00 | - | 1 | 13 | 36.01% |
| AME241220C00170000 | 2024-06-13 9:30AM EDT | 170.00 | 10.70 | 9.00 | 10.20 | -3.00 | -21.90% | 1 | 49 | 24.13% |
| AME241220C00175000 | 2024-06-12 9:47AM EDT | 175.00 | 11.60 | 6.20 | 7.60 | 0.00 | - | 3 | 24 | 22.77% |
| AME241220C00180000 | 2024-05-17 2:19PM EDT | 180.00 | 5.24 | 4.80 | 5.60 | 0.00 | - | 2 | 5 | 21.93% |
| AME241220C00185000 | 2024-06-07 3:12PM EDT | 185.00 | 4.30 | 3.20 | 4.00 | -0.25 | -5.49% | 1 | 37 | 21.20% |
| AME241220C00190000 | 2024-06-10 3:19PM EDT | 190.00 | 3.97 | 2.00 | 2.90 | 0.00 | - | 2 | 40 | 20.94% |
| AME241220C00195000 | 2024-05-13 12:42PM EDT | 195.00 | 2.35 | 1.85 | 4.60 | 0.00 | - | 1 | 16 | 28.06% |
| AME241220C00200000 | 2024-06-11 3:58PM EDT | 200.00 | 1.50 | 0.70 | 2.80 | 0.00 | - | 1 | 2 | 25.31% |
| AME241220C00210000 | 2024-06-11 9:30AM EDT | 210.00 | 0.90 | 0.00 | 2.25 | 0.00 | - | 1 | 4 | 27.53% |
| AME241220C00220000 | 2024-04-25 10:46AM EDT | 220.00 | 1.05 | 0.05 | 0.75 | 0.00 | - | - | 1 | 23.89% |
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 | 23.00% |
| AME241220P00140000 | 2024-06-12 3:52PM EDT | 140.00 | 0.85 | 0.65 | 3.30 | 0.00 | - | 1 | 5 | 28.33% |
| AME241220P00145000 | 2024-05-22 10:16AM EDT | 145.00 | 1.23 | 1.45 | 2.25 | 0.00 | - | 1 | 15 | 21.20% |
| AME241220P00150000 | 2024-06-14 3:34PM EDT | 150.00 | 2.51 | 2.05 | 4.10 | +0.92 | +57.86% | 1 | 11 | 23.16% |
| AME241220P00155000 | 2024-05-30 11:50AM EDT | 155.00 | 3.34 | 3.30 | 4.00 | 0.00 | - | 6 | 16 | 18.96% |
| AME241220P00160000 | 2024-05-23 12:16PM EDT | 160.00 | 2.85 | 4.10 | 5.70 | 0.00 | - | 1 | 7 | 18.75% |
| AME241220P00165000 | 2024-05-23 12:17PM EDT | 165.00 | 3.90 | 6.10 | 7.20 | 0.00 | - | 1 | 3 | 17.21% |
| AME241220P00170000 | 2024-05-23 12:17PM EDT | 170.00 | 5.30 | 7.20 | 9.40 | 0.00 | - | 1 | 2 | 16.23% |
| AME241220P00180000 | 2024-05-24 2:38PM EDT | 180.00 | 10.60 | 13.80 | 15.90 | 0.00 | - | 160 | 220 | 15.61% |
© 2024 Yahoo. All rights reserved.