AMETEK, Inc. (AME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AME240621C00135000 | 2023-11-07 10:46AM EDT | 135.00 | 16.80 | 26.10 | 26.70 | 0.00 | - | - | 1 | 0.00% |
| AME240621C00145000 | 2024-05-13 12:51PM EDT | 145.00 | 26.23 | 28.00 | 30.30 | 0.00 | - | 5 | 7 | 198.27% |
| AME240621C00150000 | 2024-06-12 11:03AM EDT | 150.00 | 23.40 | 15.30 | 19.10 | 0.00 | - | 1 | 11 | 96.48% |
| AME240621C00155000 | 2024-05-02 10:12AM EDT | 155.00 | 11.69 | 13.00 | 17.10 | 0.00 | - | 21 | 12 | 92.02% |
| AME240621C00160000 | 2024-05-28 2:09PM EDT | 160.00 | 9.94 | 6.70 | 8.60 | 0.00 | - | 20 | 2 | 50.07% |
| AME240621C00165000 | 2024-06-14 10:50AM EDT | 165.00 | 1.55 | 2.90 | 3.20 | -8.90 | -85.17% | 2 | 32 | 23.93% |
| AME240621C00170000 | 2024-06-14 3:06PM EDT | 170.00 | 0.60 | 0.45 | 0.60 | -3.30 | -84.62% | 183 | 116 | 19.58% |
| AME240621C00175000 | 2024-06-14 3:08PM EDT | 175.00 | 0.10 | 0.00 | 0.15 | -0.60 | -85.71% | 2 | 1,020 | 24.02% |
| AME240621C00180000 | 2024-06-12 3:26PM EDT | 180.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | 32 | 69 | 43.46% |
| AME240621C00185000 | 2024-05-30 12:35PM EDT | 185.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 2 | 367 | 71.05% |
| AME240621C00190000 | 2024-05-17 11:46AM EDT | 190.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 45.51% |
| AME240621C00195000 | 2024-04-29 11:09AM EDT | 195.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 3 | 152 | 95.31% |
| AME240621C00200000 | 2024-04-16 11:07AM EDT | 200.00 | 0.52 | 0.00 | 2.15 | 0.00 | - | 1 | 25 | 106.15% |
| AME240621C00210000 | 2024-03-13 3:06PM EDT | 210.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 2 | 99 | 94.04% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AME240621P00070000 | 2024-04-01 3:08PM EDT | 70.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 8 | 28 | 405.86% |
| AME240621P00080000 | 2024-02-12 10:30AM EDT | 80.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 3 | 271.88% |
| AME240621P00110000 | 2023-11-02 2:08PM EDT | 110.00 | 1.28 | 0.25 | 0.70 | 0.00 | - | 24 | 25 | 183.01% |
| AME240621P00120000 | 2023-11-27 4:56PM EDT | 120.00 | 0.91 | 0.25 | 0.85 | 0.00 | - | 1 | 2 | 154.49% |
| AME240621P00125000 | 2023-12-13 11:12AM EDT | 125.00 | 0.80 | 0.25 | 0.90 | 0.00 | - | 1 | 1 | 139.75% |
| AME240621P00130000 | 2023-12-22 2:44PM EDT | 130.00 | 0.97 | 0.55 | 1.20 | 0.00 | - | 3 | 11 | 136.33% |
| AME240621P00135000 | 2024-06-07 2:57PM EDT | 135.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 64 | 67 | 84.38% |
| AME240621P00140000 | 2024-04-16 10:39AM EDT | 140.00 | 0.32 | 0.00 | 2.20 | 0.00 | - | 8 | 17 | 110.40% |
| AME240621P00145000 | 2024-05-28 1:43PM EDT | 145.00 | 0.23 | 0.00 | 1.35 | 0.00 | - | 3 | 8 | 81.98% |
| AME240621P00150000 | 2024-06-10 2:20PM EDT | 150.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 5 | 20 | 50.20% |
| AME240621P00155000 | 2024-06-10 3:37PM EDT | 155.00 | 0.15 | 0.10 | 1.40 | 0.00 | - | 5 | 16 | 52.98% |
| AME240621P00160000 | 2024-06-14 2:36PM EDT | 160.00 | 0.22 | 0.15 | 0.30 | -0.08 | -26.67% | 14 | 165 | 27.20% |
| AME240621P00165000 | 2024-06-14 2:36PM EDT | 165.00 | 0.87 | 0.70 | 0.90 | +0.62 | +248.00% | 50 | 303 | 20.31% |
| AME240621P00170000 | 2024-06-12 12:04PM EDT | 170.00 | 0.45 | 3.10 | 4.80 | 0.00 | - | 30 | 95 | 35.79% |
| AME240621P00175000 | 2024-06-10 9:30AM EDT | 175.00 | 5.40 | 7.70 | 9.50 | 0.00 | - | 10 | 59 | 50.42% |
| AME240621P00180000 | 2024-05-09 10:14AM EDT | 180.00 | 10.00 | 8.10 | 11.90 | 0.00 | - | 2 | 46 | 0.00% |
| AME240621P00185000 | 2024-05-08 3:15PM EDT | 185.00 | 17.00 | 13.10 | 17.00 | 0.00 | - | 10 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.