UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.01 +0.01 (+0.01%) GOLD FUTURES
2,311.70 +0.70 (+0.03%) DOW
38,072.34 +169.05 (+0.45%) Bitcoin GBP
47,156.82 +1,663.33 (+3.66%)
Amphenol Corporation (APH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:50PM 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 | 38.00 | 41.60 | 0.00 | - | - | 38 | 81.25% |
| APH240517C00085000 | 2024-04-24 2:01PM EDT | 85.00 | 31.53 | 33.60 | 36.20 | 0.00 | - | - | 16 | 82.13% |
| APH240517C00100000 | 2024-04-26 9:50AM EDT | 100.00 | 20.30 | 19.70 | 20.10 | 0.00 | - | 10 | 62 | 56.15% |
| APH240517C00105000 | 2024-04-25 3:20PM EDT | 105.00 | 14.90 | 14.70 | 15.00 | 0.00 | - | 1 | 4 | 40.53% |
| APH240517C00110000 | 2024-05-01 12:39PM EDT | 110.00 | 9.90 | 9.30 | 10.20 | 0.00 | - | 1 | 397 | 33.69% |
| APH240517C00115000 | 2024-05-02 12:05PM EDT | 115.00 | 5.70 | 5.40 | 5.80 | +0.50 | +9.62% | 7 | 2,105 | 28.66% |
| APH240517C00120000 | 2024-05-02 11:48AM EDT | 120.00 | 2.10 | 2.00 | 2.25 | +0.10 | +5.00% | 11 | 2,947 | 23.71% |
| APH240517C00125000 | 2024-05-02 10:33AM EDT | 125.00 | 0.55 | 0.50 | 0.65 | -0.20 | -26.67% | 32 | 9,316 | 23.71% |
| APH240517C00130000 | 2024-05-01 1:04PM EDT | 130.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 1 | 290 | 34.03% |
| APH240517C00135000 | 2024-05-02 9:40AM EDT | 135.00 | 0.05 | 0.00 | 0.45 | -0.14 | -73.68% | 3 | 272 | 42.14% |
| APH240517C00140000 | 2024-04-24 9:30AM EDT | 140.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 31 | 58.30% |
| APH240517C00145000 | 2024-04-16 9:30AM EDT | 145.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | - | 52 | 57.42% |
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 | 0.25 | 0.00 | - | - | 2 | 166.41% |
| APH240517P00095000 | 2024-04-30 2:57PM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 29 | 522 | 69.82% |
| APH240517P00100000 | 2024-04-30 12:27PM EDT | 100.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 200 | 3,925 | 47.46% |
| APH240517P00105000 | 2024-04-30 10:55AM EDT | 105.00 | 0.14 | 0.05 | 0.20 | 0.00 | - | 1 | 1,259 | 38.67% |
| APH240517P00110000 | 2024-05-02 10:36AM EDT | 110.00 | 0.20 | 0.15 | 0.25 | -0.03 | -13.04% | 39 | 3,996 | 28.81% |
| APH240517P00115000 | 2024-05-02 11:27AM EDT | 115.00 | 0.65 | 0.60 | 0.70 | -0.20 | -23.53% | 100 | 7,448 | 23.98% |
| APH240517P00120000 | 2024-05-02 9:42AM EDT | 120.00 | 2.20 | 2.20 | 2.40 | +0.20 | +10.00% | 2 | 1,090 | 22.71% |
| APH240517P00125000 | 2024-04-30 10:37AM EDT | 125.00 | 3.60 | 5.60 | 6.00 | 0.00 | - | 47 | 48 | 25.10% |
| APH240517P00130000 | 2024-04-08 3:25PM EDT | 130.00 | 13.50 | 10.20 | 11.90 | 0.00 | - | - | 0 | 50.49% |
© 2024 Yahoo. All rights reserved.