UK markets open in 6 hours 55 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.23 +0.28 (+0.35%) GOLD FUTURES
2,313.30 +3.70 (+0.16%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,130.64 +576.79 (+1.24%)
Amphenol Corporation (APH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APH241115C00075000 | 2024-02-27 4:37PM EDT | 75.00 | 37.60 | 40.80 | 44.80 | 0.00 | - | - | 1 | 0.00% |
| APH241115C00080000 | 2024-04-04 11:18AM EDT | 80.00 | 39.70 | 41.00 | 44.80 | 0.00 | - | 1 | 1 | 58.90% |
| APH241115C00085000 | 2024-03-14 11:37AM EDT | 85.00 | 28.10 | 30.70 | 33.00 | 0.00 | - | 6 | 6 | 0.00% |
| APH241115C00090000 | 2024-04-29 9:37AM EDT | 90.00 | 34.10 | 31.60 | 35.40 | 0.00 | - | 1 | 13 | 49.45% |
| APH241115C00095000 | 2024-03-01 3:00PM EDT | 95.00 | 20.60 | 22.50 | 24.80 | 0.00 | - | 1 | 3 | 0.00% |
| APH241115C00100000 | 2024-04-19 10:56AM EDT | 100.00 | 16.80 | 24.50 | 25.00 | 0.00 | - | 10 | 11 | 36.01% |
| APH241115C00105000 | 2024-05-02 2:40PM EDT | 105.00 | 20.20 | 19.10 | 21.80 | +3.20 | +18.82% | 2 | 170 | 36.88% |
| APH241115C00110000 | 2024-04-30 3:25PM EDT | 110.00 | 17.14 | 16.50 | 18.00 | 0.00 | - | 1 | 203 | 34.63% |
| APH241115C00115000 | 2024-04-30 10:27AM EDT | 115.00 | 15.20 | 13.10 | 15.30 | 0.00 | - | 37 | 135 | 34.97% |
| APH241115C00120000 | 2024-04-30 9:51AM EDT | 120.00 | 11.90 | 10.30 | 10.60 | 0.00 | - | 3 | 591 | 28.62% |
| APH241115C00125000 | 2024-05-02 12:50PM EDT | 125.00 | 7.80 | 7.70 | 8.00 | -0.20 | -2.50% | 1 | 549 | 27.42% |
| APH241115C00130000 | 2024-05-02 2:03PM EDT | 130.00 | 5.60 | 5.60 | 7.00 | +0.15 | +2.75% | 334 | 1,202 | 29.74% |
| APH241115C00135000 | 2024-05-01 1:10PM EDT | 135.00 | 3.87 | 3.90 | 4.20 | 0.00 | - | 16 | 605 | 25.71% |
| APH241115C00140000 | 2024-05-02 2:58PM EDT | 140.00 | 2.80 | 2.65 | 2.90 | +0.04 | +1.45% | 170 | 11,034 | 25.01% |
| APH241115C00145000 | 2024-05-01 3:44PM EDT | 145.00 | 1.90 | 1.75 | 1.95 | 0.00 | - | 17 | 1,067 | 24.45% |
| APH241115C00150000 | 2024-04-30 3:25PM EDT | 150.00 | 1.45 | 1.15 | 1.30 | 0.00 | - | 1 | 195 | 24.11% |
| APH241115C00155000 | 2024-05-01 9:50AM EDT | 155.00 | 1.03 | 0.70 | 0.90 | 0.00 | - | 1 | 190 | 24.17% |
| APH241115C00160000 | 2024-04-05 11:43AM EDT | 160.00 | 0.55 | 0.40 | 0.60 | 0.00 | - | 100 | 100 | 24.09% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APH241115P00070000 | 2024-03-22 2:07PM EDT | 70.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 43.24% |
| APH241115P00080000 | 2024-02-07 11:03AM EDT | 80.00 | 1.20 | 0.65 | 2.20 | 0.00 | - | 1 | 3 | 49.15% |
| APH241115P00085000 | 2024-04-11 12:22PM EDT | 85.00 | 0.95 | 0.05 | 0.80 | 0.00 | - | 10 | 14 | 33.09% |
| APH241115P00090000 | 2024-04-30 2:08PM EDT | 90.00 | 0.70 | 0.10 | 0.65 | 0.00 | - | 1 | 49 | 27.34% |
| APH241115P00095000 | 2024-05-01 3:02PM EDT | 95.00 | 0.90 | 0.10 | 1.00 | 0.00 | - | 2 | 335 | 26.03% |
| APH241115P00100000 | 2024-05-01 3:02PM EDT | 100.00 | 1.45 | 1.20 | 1.50 | 0.00 | - | 4 | 165 | 24.68% |
| APH241115P00105000 | 2024-05-01 2:09PM EDT | 105.00 | 2.60 | 2.00 | 2.25 | 0.00 | - | 284 | 486 | 23.52% |
| APH241115P00110000 | 2024-05-01 12:38PM EDT | 110.00 | 3.80 | 3.10 | 3.40 | 0.00 | - | 34 | 143 | 22.74% |
| APH241115P00115000 | 2024-04-23 2:47PM EDT | 115.00 | 7.90 | 4.60 | 4.90 | 0.00 | - | 12 | 117 | 21.78% |
| APH241115P00120000 | 2024-04-26 12:08PM EDT | 120.00 | 7.30 | 6.50 | 6.90 | 0.00 | - | 207 | 291 | 20.95% |
| APH241115P00125000 | 2024-05-01 3:02PM EDT | 125.00 | 9.20 | 9.00 | 9.40 | 0.00 | - | 353 | 430 | 20.07% |
| APH241115P00135000 | 2024-04-23 11:50AM EDT | 135.00 | 21.70 | 14.30 | 15.80 | 0.00 | - | - | 11 | 17.52% |
| APH241115P00140000 | 2024-04-09 1:04PM EDT | 140.00 | 24.90 | 17.50 | 19.80 | 0.00 | - | - | 46 | 16.10% |
© 2024 Yahoo. All rights reserved.