Amphenol Corporation (APH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APH240517C00080000 | 2024-04-24 2:03PM EDT | 80.00 | 36.48 | 41.60 | 45.30 | 0.00 | - | - | 38 | 128.37% |
| APH240517C00085000 | 2024-04-24 2:01PM EDT | 85.00 | 31.53 | 36.60 | 39.70 | 0.00 | - | - | 16 | 102.49% |
| APH240517C00100000 | 2024-04-26 9:50AM EDT | 100.00 | 20.30 | 23.30 | 24.10 | 0.00 | - | 10 | 62 | 77.00% |
| APH240517C00105000 | 2024-04-25 3:20PM EDT | 105.00 | 14.90 | 17.70 | 18.70 | 0.00 | - | 1 | 4 | 52.78% |
| APH240517C00110000 | 2024-04-30 9:46AM EDT | 110.00 | 13.40 | 13.30 | 13.90 | +2.20 | +19.64% | 20 | 397 | 52.39% |
| APH240517C00115000 | 2024-04-30 10:10AM EDT | 115.00 | 9.20 | 8.70 | 9.00 | +1.26 | +15.87% | 27 | 2,253 | 39.06% |
| APH240517C00120000 | 2024-04-30 10:12AM EDT | 120.00 | 4.60 | 4.60 | 4.80 | +0.65 | +16.46% | 22 | 3,012 | 30.93% |
| APH240517C00125000 | 2024-04-30 10:10AM EDT | 125.00 | 2.05 | 1.75 | 1.85 | +0.60 | +41.38% | 37 | 9,338 | 26.29% |
| APH240517C00130000 | 2024-04-29 11:05AM EDT | 130.00 | 0.59 | 0.50 | 0.65 | +0.09 | +18.00% | 1 | 296 | 26.81% |
| APH240517C00135000 | 2024-04-24 12:00PM EDT | 135.00 | 0.05 | 0.10 | 0.25 | 0.00 | - | 4 | 272 | 29.10% |
| APH240517C00140000 | 2024-04-24 9:30AM EDT | 140.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | - | 31 | 54.15% |
| APH240517C00145000 | 2024-04-16 9:30AM EDT | 145.00 | 0.27 | 0.00 | 2.15 | 0.00 | - | - | 52 | 63.43% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APH240517P00055000 | 2024-04-02 11:20AM EDT | 55.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 2 | 143.75% |
| APH240517P00095000 | 2024-04-23 1:30PM EDT | 95.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 541 | 91.11% |
| APH240517P00100000 | 2024-04-26 9:30AM EDT | 100.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 2 | 3,925 | 77.00% |
| APH240517P00105000 | 2024-04-29 12:23PM EDT | 105.00 | 0.01 | 0.05 | 0.25 | 0.00 | - | 1 | 1,260 | 43.46% |
| APH240517P00110000 | 2024-04-29 3:13PM EDT | 110.00 | 0.12 | 0.10 | 0.40 | 0.00 | - | 3,157 | 5,776 | 36.67% |
| APH240517P00115000 | 2024-04-30 9:59AM EDT | 115.00 | 0.35 | 0.30 | 0.40 | -0.17 | -32.69% | 2 | 4,469 | 24.93% |
| APH240517P00120000 | 2024-04-30 10:07AM EDT | 120.00 | 1.10 | 1.10 | 1.20 | -0.40 | -26.67% | 6 | 1,009 | 21.18% |
| APH240517P00125000 | 2024-04-25 3:17PM EDT | 125.00 | 6.60 | 3.30 | 3.50 | 0.00 | - | - | 1 | 19.17% |
| APH240517P00130000 | 2024-04-08 3:25PM EDT | 130.00 | 13.50 | 5.50 | 7.40 | 0.00 | - | - | 0 | 12.70% |
© 2024 Yahoo. All rights reserved.