Amphenol Corporation (APH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APH250117C00035000 | 2024-05-28 1:03PM EDT | 35.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| APH250117C00047500 | 2024-06-04 12:41PM EDT | 47.50 | 19.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| APH250117C00050000 | 2024-06-12 9:58AM EDT | 50.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | - | 58 | 0.00% |
| APH250117C00052500 | 2024-06-13 9:59AM EDT | 52.50 | 17.62 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| APH250117C00055000 | 2024-06-05 11:16AM EDT | 55.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | - | 42 | 0.00% |
| APH250117C00057500 | 2024-05-16 12:14PM EDT | 57.50 | 12.00 | 12.20 | 15.50 | 0.00 | - | - | 6 | 41.28% |
| APH250117C00060000 | 2024-06-06 2:19PM EDT | 60.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 44 | 0.00% |
| APH250117C00062500 | 2024-06-18 12:05PM EDT | 62.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 24 | 159 | 0.00% |
| APH250117C00065000 | 2024-06-18 12:26PM EDT | 65.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| APH250117C00067500 | 2024-06-18 2:53PM EDT | 67.50 | 7.81 | 0.00 | 0.00 | 0.00 | - | 12 | 172 | 0.00% |
| APH250117C00070000 | 2024-06-18 2:18PM EDT | 70.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 38 | 215 | 0.20% |
| APH250117C00072500 | 2024-06-18 3:32PM EDT | 72.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 54 | 343 | 1.56% |
| APH250117C00075000 | 2024-06-18 1:48PM EDT | 75.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 41 | 733 | 3.13% |
| APH250117C00077500 | 2024-05-16 9:30AM EDT | 77.50 | 2.25 | 2.70 | 3.10 | 0.00 | - | - | 2 | 27.91% |
| APH250117C00080000 | 2024-06-18 2:00PM EDT | 80.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 22 | 160 | 3.13% |
| APH250117C00082500 | 2024-06-13 11:00AM EDT | 82.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 20 | 1,000 | 6.25% |
| APH250117C00085000 | 2024-06-07 12:16PM EDT | 85.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | - | 70 | 6.25% |
| APH250117C00087500 | 2024-06-18 12:48PM EDT | 87.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 15 | 47 | 6.25% |
| APH250117C00090000 | 2024-06-12 1:07PM EDT | 90.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 23 | 6.25% |
| APH250117C00092500 | 2024-06-05 10:25AM EDT | 92.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| APH250117C00095000 | 2024-05-24 11:07AM EDT | 95.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| APH250117C00097500 | 2024-06-17 2:31PM EDT | 97.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 12.50% |
| APH250117C00100000 | 2024-06-11 12:21PM EDT | 100.00 | 37.43 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 12.50% |
| APH250117C00105000 | 2024-06-07 1:06PM EDT | 105.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 12.50% |
| APH250117C00110000 | 2024-06-05 11:16AM EDT | 110.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 11 | 21 | 12.50% |
| APH250117C00115000 | 2024-05-16 12:14PM EDT | 115.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| APH250117C00120000 | 2024-06-06 2:19PM EDT | 120.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | - | 22 | 12.50% |
| APH250117C00125000 | 2024-06-10 2:14PM EDT | 125.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 12.50% |
| APH250117C00130000 | 2024-05-29 10:36AM EDT | 130.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| APH250117C00135000 | 2024-06-07 2:45PM EDT | 135.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 12.50% |
| APH250117C00140000 | 2024-06-03 10:24AM EDT | 140.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| APH250117C00145000 | 2024-06-05 11:17AM EDT | 145.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 149 | 25.00% |
| APH250117C00150000 | 2024-06-10 9:51AM EDT | 150.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 341 | 25.00% |
| APH250117C00155000 | 2024-05-16 9:30AM EDT | 155.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| APH250117C00160000 | 2024-06-07 10:47AM EDT | 160.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 25.00% |
| APH250117C00165000 | 2024-06-10 2:44PM EDT | 165.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 10 | 510 | 25.00% |
| APH250117C00170000 | 2024-06-07 12:16PM EDT | 170.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 25.00% |
| APH250117C00175000 | 2024-05-24 12:21PM EDT | 175.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 17 | 16 | 25.00% |
| APH250117C00180000 | 2024-06-03 2:26PM EDT | 180.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| APH250117C00185000 | 2024-06-05 10:25AM EDT | 185.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| APH250117C00190000 | 2024-05-24 11:07AM EDT | 190.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 8 | 1 | 25.00% |
| APH250117C00195000 | 2024-05-28 9:35AM EDT | 195.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APH250117P00035000 | 2024-05-24 11:57AM EDT | 35.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| APH250117P00047500 | 2024-05-29 11:50AM EDT | 47.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| APH250117P00050000 | 2024-06-13 2:44PM EDT | 50.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| APH250117P00052500 | 2024-06-07 10:05AM EDT | 52.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| APH250117P00055000 | 2024-06-12 3:15PM EDT | 55.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 30 | 6.25% |
| APH250117P00057500 | 2024-06-07 11:26AM EDT | 57.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 2,142 | 6.25% |
| APH250117P00060000 | 2024-06-12 9:48AM EDT | 60.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | - | 169 | 6.25% |
| APH250117P00062500 | 2024-06-17 12:23PM EDT | 62.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 10 | 760 | 3.13% |
| APH250117P00065000 | 2024-06-18 10:07AM EDT | 65.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 206 | 3.13% |
| APH250117P00067500 | 2024-06-03 2:29PM EDT | 67.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | - | 254 | 1.56% |
| APH250117P00070000 | 2024-06-04 10:58AM EDT | 70.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 204 | 0.00% |
| APH250117P00072500 | 2024-06-18 3:32PM EDT | 72.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3 | 198 | 0.00% |
| APH250117P00075000 | 2024-05-28 12:14PM EDT | 75.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| APH250117P00077500 | 2024-06-03 11:32AM EDT | 77.50 | 12.05 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| APH250117P00095000 | 2024-05-29 11:50AM EDT | 95.00 | 0.90 | 24.30 | 28.30 | 0.00 | - | - | 0 | 46.61% |
| APH250117P00105000 | 2024-06-07 10:05AM EDT | 105.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| APH250117P00110000 | 2024-06-06 2:55PM EDT | 110.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 0.00% |
| APH250117P00115000 | 2024-06-07 11:26AM EDT | 115.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 57 | 1,071 | 0.00% |
| APH250117P00120000 | 2024-06-10 9:30AM EDT | 120.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| APH250117P00125000 | 2024-06-05 1:20PM EDT | 125.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 69 | 380 | 0.00% |
| APH250117P00130000 | 2024-06-03 10:14AM EDT | 130.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| APH250117P00135000 | 2024-06-03 2:29PM EDT | 135.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 121 | 127 | 0.00% |
| APH250117P00140000 | 2024-06-04 10:58AM EDT | 140.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 58 | 102 | 0.00% |
| APH250117P00145000 | 2024-06-06 10:08AM EDT | 145.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 92 | 99 | 0.00% |
| APH250117P00150000 | 2024-05-28 12:14PM EDT | 150.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| APH250117P00155000 | 2024-06-03 11:32AM EDT | 155.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.