UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.15 +0.16 (+0.20%) GOLD FUTURES
2,316.80 -5.50 (-0.24%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
48,977.46 -1,343.38 (-2.67%)
Amphenol Corporation (APH)
NYSE - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APH241018C00085000 | 2024-04-17 2:28PM EDT | 85.00 | 29.30 | 41.20 | 45.80 | 0.00 | - | - | 2 | 64.05% |
| APH241018C00090000 | 2024-04-26 10:28AM EDT | 90.00 | 33.10 | 36.30 | 40.90 | 0.00 | - | 1 | 37 | 57.98% |
| APH241018C00095000 | 2024-04-19 11:47AM EDT | 95.00 | 19.50 | 31.60 | 36.10 | 0.00 | - | 35 | 44 | 52.59% |
| APH241018C00100000 | 2024-05-02 10:00AM EDT | 100.00 | 22.80 | 27.60 | 31.20 | 0.00 | - | 1 | 50 | 46.83% |
| APH241018C00105000 | 2024-04-25 3:59PM EDT | 105.00 | 20.20 | 22.70 | 26.90 | 0.00 | - | 1 | 9 | 43.59% |
| APH241018C00110000 | 2024-04-30 9:59AM EDT | 110.00 | 17.80 | 20.30 | 21.20 | 0.00 | - | 1 | 76 | 34.73% |
| APH241018C00115000 | 2024-05-08 2:02PM EDT | 115.00 | 16.90 | 15.70 | 19.00 | +3.50 | +26.12% | 1 | 210 | 38.31% |
| APH241018C00120000 | 2024-05-03 11:07AM EDT | 120.00 | 9.80 | 12.50 | 15.50 | 0.00 | - | 1 | 490 | 36.19% |
| APH241018C00125000 | 2024-05-06 12:05PM EDT | 125.00 | 8.20 | 9.70 | 10.40 | 0.00 | - | 28 | 1,711 | 28.49% |
| APH241018C00130000 | 2024-05-08 3:59PM EDT | 130.00 | 7.50 | 7.30 | 7.80 | +1.00 | +15.38% | 14 | 1,092 | 27.42% |
| APH241018C00135000 | 2024-05-08 11:02AM EDT | 135.00 | 4.80 | 4.10 | 5.60 | +0.30 | +6.67% | 1 | 1,697 | 26.32% |
| APH241018C00140000 | 2024-05-06 10:28AM EDT | 140.00 | 2.95 | 3.60 | 3.90 | 0.00 | - | 1 | 30 | 25.48% |
| APH241018C00145000 | 2024-05-07 2:50PM EDT | 145.00 | 2.05 | 2.35 | 3.00 | 0.00 | - | 2 | 34 | 26.21% |
| APH241018C00150000 | 2024-05-06 10:48AM EDT | 150.00 | 1.26 | 1.00 | 2.00 | 0.00 | - | 1 | 40 | 25.54% |
| APH241018C00155000 | 2024-04-15 2:53PM EDT | 155.00 | 0.45 | 1.10 | 1.25 | 0.00 | - | - | 1 | 24.74% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APH241018P00090000 | 2024-05-06 12:20PM EDT | 90.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 1 | 6 | 34.40% |
| APH241018P00095000 | 2024-04-23 10:16AM EDT | 95.00 | 1.40 | 0.20 | 0.85 | 0.00 | - | 41 | 37 | 30.86% |
| APH241018P00100000 | 2024-05-08 12:33PM EDT | 100.00 | 0.70 | 0.60 | 0.85 | -0.20 | -22.22% | 2 | 8 | 26.47% |
| APH241018P00105000 | 2024-05-08 12:44PM EDT | 105.00 | 1.10 | 1.00 | 1.30 | -1.45 | -56.86% | 51 | 47 | 25.13% |
| APH241018P00110000 | 2024-05-01 3:02PM EDT | 110.00 | 2.75 | 1.60 | 3.40 | 0.00 | - | 17 | 137 | 30.07% |
| APH241018P00115000 | 2024-05-02 10:17AM EDT | 115.00 | 5.00 | 2.55 | 2.90 | 0.00 | - | 7 | 172 | 22.58% |
| APH241018P00120000 | 2024-05-08 3:57PM EDT | 120.00 | 4.08 | 3.80 | 4.30 | -0.62 | -13.19% | 11 | 258 | 21.63% |
| APH241018P00125000 | 2024-05-08 2:27PM EDT | 125.00 | 5.95 | 5.80 | 6.10 | -0.25 | -4.03% | 20 | 147 | 20.46% |
| APH241018P00130000 | 2024-05-08 3:57PM EDT | 130.00 | 8.20 | 8.10 | 8.50 | -0.60 | -6.82% | 59 | 136 | 19.46% |
| APH241018P00135000 | 2024-05-07 3:58PM EDT | 135.00 | 12.30 | 9.30 | 12.80 | 0.00 | - | 2 | 10 | 22.64% |
© 2024 Yahoo. All rights reserved.