Amphenol Corporation (APH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:11AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APH240719C00065000 | 2023-12-11 1:02PM EDT | 65.00 | 32.20 | 30.80 | 35.50 | 0.00 | - | 1 | 1 | 0.00% |
| APH240719C00070000 | 2024-02-13 10:33AM EDT | 70.00 | 35.06 | 38.20 | 42.10 | 0.00 | - | 4 | 0 | 0.00% |
| APH240719C00080000 | 2024-04-08 3:09PM EDT | 80.00 | 37.60 | 38.20 | 41.00 | 0.00 | - | 1 | 8 | 66.68% |
| APH240719C00085000 | 2024-01-18 4:07PM EDT | 85.00 | 14.80 | 21.10 | 25.00 | 0.00 | - | 5 | 16 | 0.00% |
| APH240719C00090000 | 2024-04-12 1:54PM EDT | 90.00 | 25.10 | 28.30 | 31.70 | 0.00 | - | 10 | 139 | 57.91% |
| APH240719C00095000 | 2024-04-25 2:18PM EDT | 95.00 | 25.20 | 24.60 | 26.20 | 0.00 | - | 2 | 121 | 45.51% |
| APH240719C00100000 | 2024-05-01 3:18PM EDT | 100.00 | 22.10 | 19.90 | 20.50 | 0.00 | - | 3 | 337 | 31.71% |
| APH240719C00105000 | 2024-05-02 10:00AM EDT | 105.00 | 16.10 | 15.60 | 16.00 | -0.40 | -2.42% | 2 | 306 | 29.29% |
| APH240719C00110000 | 2024-05-01 10:59AM EDT | 110.00 | 13.50 | 11.20 | 11.70 | 0.00 | - | 3 | 243 | 26.44% |
| APH240719C00115000 | 2024-05-01 3:58PM EDT | 115.00 | 7.60 | 7.70 | 8.00 | -0.60 | -7.32% | 4 | 535 | 24.71% |
| APH240719C00120000 | 2024-05-01 2:56PM EDT | 120.00 | 5.90 | 4.90 | 5.10 | 0.00 | - | 23 | 1,599 | 23.79% |
| APH240719C00125000 | 2024-05-01 2:54PM EDT | 125.00 | 2.80 | 2.85 | 2.95 | -0.70 | -20.00% | 1 | 2,507 | 22.93% |
| APH240719C00130000 | 2024-05-01 3:12PM EDT | 130.00 | 2.00 | 1.50 | 1.65 | 0.00 | - | 121 | 279 | 22.90% |
| APH240719C00135000 | 2024-05-01 3:29PM EDT | 135.00 | 1.06 | 0.80 | 0.95 | 0.00 | - | 3 | 651 | 23.57% |
| APH240719C00140000 | 2024-04-30 3:51PM EDT | 140.00 | 0.71 | 0.40 | 0.60 | 0.00 | - | 2 | 6 | 24.88% |
| APH240719C00145000 | 2024-05-01 10:35AM EDT | 145.00 | 0.30 | 0.20 | 0.50 | 0.00 | - | 1 | 42 | 27.64% |
| APH240719C00150000 | 2024-03-25 9:37AM EDT | 150.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APH240719P00065000 | 2023-11-24 1:46PM EDT | 65.00 | 0.50 | 0.10 | 2.45 | 0.00 | - | 2 | 2 | 91.77% |
| APH240719P00070000 | 2024-01-16 11:05AM EDT | 70.00 | 0.48 | 0.10 | 0.70 | 0.00 | - | 4 | 5 | 64.40% |
| APH240719P00075000 | 2024-03-21 10:18AM EDT | 75.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 2 | 14 | 57.18% |
| APH240719P00080000 | 2024-01-25 12:09PM EDT | 80.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 5 | 32 | 50.98% |
| APH240719P00085000 | 2024-03-01 12:14PM EDT | 85.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 633 | 50.24% |
| APH240719P00090000 | 2024-04-24 10:53AM EDT | 90.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 322 | 43.41% |
| APH240719P00095000 | 2024-04-24 10:53AM EDT | 95.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 1 | 465 | 36.79% |
| APH240719P00100000 | 2024-04-25 3:56PM EDT | 100.00 | 0.56 | 0.35 | 0.50 | 0.00 | - | 1 | 308 | 27.34% |
| APH240719P00105000 | 2024-04-30 11:52AM EDT | 105.00 | 0.60 | 0.70 | 0.85 | 0.00 | - | 1 | 1,030 | 24.94% |
| APH240719P00110000 | 2024-04-30 11:08AM EDT | 110.00 | 1.02 | 1.40 | 1.55 | 0.00 | - | 15 | 1,026 | 23.21% |
| APH240719P00115000 | 2024-05-02 10:36AM EDT | 115.00 | 2.70 | 2.70 | 2.85 | +0.50 | +22.73% | 1 | 241 | 22.11% |
| APH240719P00120000 | 2024-05-02 10:12AM EDT | 120.00 | 4.90 | 4.80 | 5.00 | +0.80 | +19.51% | 3 | 190 | 21.63% |
| APH240719P00125000 | 2024-05-01 3:02PM EDT | 125.00 | 6.60 | 7.70 | 8.20 | 0.00 | - | 12 | 49 | 22.32% |
| APH240719P00130000 | 2024-04-01 10:37AM EDT | 130.00 | 15.50 | 10.20 | 11.10 | 0.00 | - | - | 5 | 16.85% |
| APH240719P00135000 | 2024-04-24 10:04AM EDT | 135.00 | 17.50 | 15.90 | 17.30 | 0.00 | - | - | 0 | 30.20% |
© 2024 Yahoo. All rights reserved.