A. O. Smith Corporation (AOS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AOS241018C00040000 | 2024-04-25 10:25AM EDT | 40.00 | 42.57 | 44.30 | 48.30 | 0.00 | - | - | 2 | 72.66% |
| AOS241018C00055000 | 2024-03-05 4:59PM EDT | 55.00 | 29.88 | 31.60 | 35.40 | 0.00 | - | 1 | 9 | 71.02% |
| AOS241018C00060000 | 2024-04-11 9:53AM EDT | 60.00 | 27.27 | 25.80 | 29.90 | 0.00 | - | - | 1 | 55.23% |
| AOS241018C00070000 | 2024-04-26 3:27PM EDT | 70.00 | 16.00 | 17.40 | 17.80 | 0.00 | - | 2 | 5 | 37.21% |
| AOS241018C00075000 | 2024-04-18 2:51PM EDT | 75.00 | 14.98 | 13.00 | 13.40 | 0.00 | - | 6 | 6 | 32.46% |
| AOS241018C00080000 | 2024-05-16 10:37AM EDT | 80.00 | 10.20 | 9.10 | 9.40 | 0.00 | - | 1 | 25 | 28.59% |
| AOS241018C00085000 | 2024-05-14 12:30PM EDT | 85.00 | 6.57 | 5.80 | 6.10 | 0.00 | - | 1 | 112 | 25.95% |
| AOS241018C00090000 | 2024-05-16 3:28PM EDT | 90.00 | 3.50 | 3.30 | 3.50 | 0.00 | - | 1 | 49 | 23.61% |
| AOS241018C00095000 | 2024-05-17 3:50PM EDT | 95.00 | 1.70 | 0.80 | 1.80 | -0.70 | -29.17% | 7 | 835 | 22.09% |
| AOS241018C00100000 | 2024-05-15 3:39PM EDT | 100.00 | 1.00 | 0.65 | 0.90 | 0.00 | - | 20 | 1,197 | 21.63% |
| AOS241018C00105000 | 2024-05-13 2:03PM EDT | 105.00 | 0.50 | 0.25 | 0.55 | 0.00 | - | 1 | 62 | 22.78% |
| AOS241018C00110000 | 2024-04-25 10:18AM EDT | 110.00 | 0.25 | 0.10 | 0.70 | 0.00 | - | 100 | 112 | 28.08% |
| AOS241018C00115000 | 2024-05-16 10:40AM EDT | 115.00 | 0.16 | 0.05 | 0.40 | 0.00 | - | 1 | 13 | 27.91% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AOS241018P00040000 | 2024-04-11 1:12PM EDT | 40.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 1 | 4 | 74.61% |
| AOS241018P00060000 | 2024-04-25 9:56AM EDT | 60.00 | 0.62 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 40.23% |
| AOS241018P00065000 | 2024-03-22 10:15AM EDT | 65.00 | 0.60 | 0.65 | 0.85 | 0.00 | - | 3 | 12 | 34.13% |
| AOS241018P00070000 | 2024-04-30 2:10PM EDT | 70.00 | 0.71 | 0.60 | 0.75 | -0.44 | -38.26% | 1 | 8 | 26.05% |
| AOS241018P00075000 | 2024-04-30 2:02PM EDT | 75.00 | 2.00 | 1.00 | 1.25 | 0.00 | - | 1 | 261 | 23.15% |
| AOS241018P00080000 | 2024-05-17 3:36PM EDT | 80.00 | 2.16 | 2.00 | 2.20 | -0.14 | -6.09% | 6 | 266 | 20.83% |
| AOS241018P00085000 | 2024-05-17 11:36AM EDT | 85.00 | 4.00 | 3.60 | 3.90 | +0.60 | +17.65% | 1 | 87 | 19.09% |
| AOS241018P00090000 | 2024-04-09 10:02AM EDT | 90.00 | 7.40 | 5.90 | 6.20 | 0.00 | - | - | 13 | 15.96% |
| AOS241018P00095000 | 2024-05-07 10:30AM EDT | 95.00 | 10.20 | 8.10 | 9.90 | 0.00 | - | 1 | 2 | 14.43% |
| AOS241018P00100000 | 2024-05-08 10:48AM EDT | 100.00 | 14.79 | 12.60 | 16.40 | 0.00 | - | 2 | 8 | 29.30% |
| AOS241018P00105000 | 2024-04-04 10:11AM EDT | 105.00 | 16.60 | 19.00 | 23.00 | 0.00 | - | 1 | 2 | 43.37% |
© 2024 Yahoo. All rights reserved.