UK markets close in 1 hour 45 minutes

AMETEK, Inc. (AME)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
167.52-1.20 (-0.71%)
As of 09:42AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AME241220C001450002024-05-10 3:53PM EDT145.0031.3028.8031.500.00-1041.67%
AME241220C001500002024-06-17 3:57PM EDT150.0024.5021.9024.900.00-15632.84%
AME241220C001550002024-05-13 12:51PM EDT155.0022.2524.1025.500.00-5641.50%
AME241220C001600002024-06-03 9:30AM EDT160.0017.4213.5018.100.00-8830.79%
AME241220C001650002024-05-14 9:41AM EDT165.0015.1016.0018.100.00-11336.38%
AME241220C001700002024-06-18 10:07AM EDT170.0010.007.6011.200.00-24926.40%
AME241220C001750002024-06-12 9:47AM EDT175.0011.606.207.700.00-32423.16%
AME241220C001800002024-06-20 12:31PM EDT180.005.302.857.400.00-2726.22%
AME241220C001850002024-06-24 10:42AM EDT185.004.772.904.100.00-13921.68%
AME241220C001900002024-06-24 10:42AM EDT190.003.291.004.900.00-13626.59%
AME241220C001950002024-05-13 12:42PM EDT195.002.351.854.600.00-11628.50%
AME241220C002100002024-06-11 9:30AM EDT210.000.900.052.950.00-1430.50%
AME241220C002200002024-04-25 10:46AM EDT220.001.050.050.750.00--124.33%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AME241220P001350002024-05-06 10:30AM EDT135.001.000.651.150.00--223.87%
AME241220P001400002024-06-12 3:52PM EDT140.000.850.000.000.00-156.25%
AME241220P001450002024-05-22 10:16AM EDT145.001.230.803.000.00-11524.64%
AME241220P001500002024-06-14 3:34PM EDT150.002.510.000.000.00-1123.13%
AME241220P001550002024-05-30 11:50AM EDT155.003.340.000.000.00-6163.13%
AME241220P001600002024-06-18 12:10PM EDT160.004.480.000.000.00-13201.56%
AME241220P001650002024-06-18 1:58PM EDT165.005.770.000.000.00-140.78%
AME241220P001700002024-06-18 1:58PM EDT170.007.660.000.000.00-130.00%
AME241220P001800002024-05-24 2:38PM EDT180.0010.6011.4014.900.00-16022014.39%