UK markets open in 5 hours 37 minutes
NIKKEI 225
39,678.10 +336.56 (+0.86%) HANG SENG
17,716.47 0.00 (0.00%) CRUDE OIL
82.00 +0.26 (+0.32%) GOLD FUTURES
2,331.10 -5.50 (-0.24%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,904.48 +634.37 (+1.31%)
ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240726C00640000 | 2024-06-18 1:52PM EDT | 640.00 | 430.78 | 384.00 | 397.90 | 0.00 | - | - | 1 | 92.88% |
| ASML240726C00690000 | 2024-06-13 9:37AM EDT | 690.00 | 372.50 | 334.30 | 348.30 | 0.00 | - | 1 | 1 | 81.78% |
| ASML240726C00860000 | 2024-06-20 2:47PM EDT | 860.00 | 205.60 | 169.00 | 181.20 | 0.00 | - | - | 1 | 51.27% |
| ASML240726C00965000 | 2024-06-20 10:15AM EDT | 965.00 | 109.95 | 84.80 | 92.80 | 0.00 | - | - | 1 | 49.78% |
| ASML240726C00995000 | 2024-06-21 9:42AM EDT | 995.00 | 77.48 | 65.80 | 70.90 | 0.00 | - | 1 | 1 | 46.42% |
| ASML240726C01000000 | 2024-06-20 3:17PM EDT | 1,000.00 | 87.63 | 62.90 | 69.00 | 0.00 | - | 1 | 1 | 47.25% |
| ASML240726C01005000 | 2024-06-20 3:17PM EDT | 1,005.00 | 84.23 | 59.00 | 65.90 | 0.00 | - | - | 1 | 46.93% |
| ASML240726C01015000 | 2024-06-25 10:21AM EDT | 1,015.00 | 51.10 | 54.50 | 61.50 | 0.00 | - | 2 | 13 | 47.69% |
| ASML240726C01020000 | 2024-06-27 10:36AM EDT | 1,020.00 | 57.65 | 52.30 | 57.40 | +12.35 | +27.26% | 2 | 18 | 46.32% |
| ASML240726C01025000 | 2024-06-27 12:42PM EDT | 1,025.00 | 52.00 | 49.90 | 54.00 | -16.00 | -23.53% | 1 | 4 | 45.49% |
| ASML240726C01030000 | 2024-06-26 11:54AM EDT | 1,030.00 | 43.90 | 46.60 | 51.00 | 0.00 | - | 2 | 13 | 44.96% |
| ASML240726C01035000 | 2024-06-27 10:18AM EDT | 1,035.00 | 50.00 | 44.80 | 47.80 | +5.00 | +11.11% | 1 | 14 | 44.18% |
| ASML240726C01040000 | 2024-06-21 12:33PM EDT | 1,040.00 | 51.78 | 41.30 | 46.50 | 0.00 | - | 2 | 2 | 44.99% |
| ASML240726C01045000 | 2024-06-25 2:48PM EDT | 1,045.00 | 39.45 | 40.00 | 44.70 | 0.00 | - | 1 | 2 | 45.29% |
| ASML240726C01050000 | 2024-06-26 12:30PM EDT | 1,050.00 | 46.00 | 38.00 | 41.10 | +9.70 | +26.72% | 1 | 14 | 43.97% |
| ASML240726C01055000 | 2024-06-25 2:48PM EDT | 1,055.00 | 35.84 | 35.90 | 40.80 | 0.00 | - | 1 | 3 | 45.46% |
| ASML240726C01060000 | 2024-06-25 2:27PM EDT | 1,060.00 | 33.83 | 32.80 | 40.00 | 0.00 | - | 1 | 9 | 46.46% |
| ASML240726C01065000 | 2024-06-18 2:14PM EDT | 1,065.00 | 57.20 | 29.50 | 37.70 | 0.00 | - | 13 | 13 | 46.09% |
| ASML240726C01070000 | 2024-06-24 1:27PM EDT | 1,070.00 | 30.20 | 28.00 | 36.00 | 0.00 | - | 2 | 2 | 46.18% |
| ASML240726C01075000 | 2024-06-25 2:24PM EDT | 1,075.00 | 29.00 | 28.00 | 32.80 | 0.00 | - | 1 | 3 | 44.87% |
| ASML240726C01080000 | 2024-06-18 11:22AM EDT | 1,080.00 | 46.90 | 25.80 | 31.30 | 0.00 | - | 2 | 12 | 45.02% |
| ASML240726C01085000 | 2024-06-18 11:08AM EDT | 1,085.00 | 44.54 | 24.30 | 30.80 | 0.00 | - | - | 1 | 46.02% |
| ASML240726C01100000 | 2024-06-26 11:28AM EDT | 1,100.00 | 19.20 | 21.00 | 23.80 | 0.00 | - | 6 | 23 | 43.56% |
| ASML240726C01105000 | 2024-06-07 2:04PM EDT | 1,105.00 | 29.30 | 19.40 | 24.70 | 0.00 | - | 1 | 1 | 45.75% |
| ASML240726C01110000 | 2024-06-14 9:41AM EDT | 1,110.00 | 25.00 | 17.00 | 24.10 | 0.00 | - | - | 1 | 46.45% |
| ASML240726C01120000 | 2024-06-24 12:44PM EDT | 1,120.00 | 15.70 | 15.60 | 20.30 | 0.00 | - | 1 | 8 | 45.06% |
| ASML240726C01130000 | 2024-06-18 11:22AM EDT | 1,130.00 | 29.41 | 13.20 | 18.70 | 0.00 | - | 2 | 5 | 45.71% |
| ASML240726C01140000 | 2024-06-10 9:30AM EDT | 1,140.00 | 16.14 | 10.90 | 18.40 | 0.00 | - | - | 1 | 47.65% |
| ASML240726C01150000 | 2024-06-26 9:30AM EDT | 1,150.00 | 10.20 | 11.40 | 14.00 | 0.00 | - | 2 | 10 | 44.70% |
| ASML240726C01160000 | 2024-06-10 2:16PM EDT | 1,160.00 | 17.54 | 7.00 | 13.50 | 0.00 | - | - | 1 | 46.13% |
| ASML240726C01170000 | 2024-06-21 11:37AM EDT | 1,170.00 | 13.72 | 8.70 | 10.80 | 0.00 | - | 1 | 1 | 44.53% |
| ASML240726C01180000 | 2024-06-27 10:38AM EDT | 1,180.00 | 10.00 | 7.60 | 9.60 | -0.02 | -0.20% | 1 | 26 | 44.68% |
| ASML240726C01200000 | 2024-06-21 2:20PM EDT | 1,200.00 | 10.50 | 6.20 | 11.30 | 0.00 | - | 1 | 14 | 50.76% |
| ASML240726C01220000 | 2024-06-07 9:43AM EDT | 1,220.00 | 9.55 | 2.50 | 9.40 | 0.00 | - | 1 | 1 | 51.35% |
| ASML240726C01240000 | 2024-06-10 9:43AM EDT | 1,240.00 | 5.55 | 1.80 | 8.80 | 0.00 | - | - | 1 | 53.64% |
| ASML240726C01260000 | 2024-06-21 2:09PM EDT | 1,260.00 | 4.90 | 1.40 | 7.90 | 0.00 | - | 6 | 13 | 55.18% |
| ASML240726C01280000 | 2024-06-18 2:25PM EDT | 1,280.00 | 5.62 | 1.20 | 7.30 | 0.00 | - | - | 2 | 50.23% |
| ASML240726C01300000 | 2024-06-24 9:30AM EDT | 1,300.00 | 3.10 | 0.95 | 6.70 | 0.00 | - | 1 | 3 | 51.74% |
| ASML240726C01320000 | 2024-06-18 3:35PM EDT | 1,320.00 | 4.75 | 0.80 | 6.20 | 0.00 | - | - | 4 | 53.35% |
| ASML240726C01340000 | 2024-06-18 3:35PM EDT | 1,340.00 | 3.95 | 0.60 | 5.90 | 0.00 | - | - | 2 | 55.02% |
| ASML240726C01360000 | 2024-06-20 2:46PM EDT | 1,360.00 | 2.60 | 0.40 | 3.50 | 0.00 | - | - | 1 | 52.39% |
| ASML240726C01400000 | 2024-06-25 2:53PM EDT | 1,400.00 | 1.04 | 0.20 | 5.20 | 0.00 | - | 1 | 21 | 59.99% |
| ASML240726C01420000 | 2024-06-20 11:11AM EDT | 1,420.00 | 2.00 | 0.25 | 4.80 | 0.00 | - | - | 2 | 61.45% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240726P00550000 | 2024-06-17 9:30AM EDT | 550.00 | 0.40 | 0.00 | 4.00 | 0.00 | - | - | 1 | 111.15% |
| ASML240726P00570000 | 2024-06-17 9:30AM EDT | 570.00 | 0.45 | 0.00 | 4.40 | 0.00 | - | - | 1 | 107.09% |
| ASML240726P00580000 | 2024-06-27 9:30AM EDT | 580.00 | 0.30 | 0.00 | 4.40 | -0.15 | -33.33% | 1 | 2 | 104.30% |
| ASML240726P00600000 | 2024-06-27 9:30AM EDT | 600.00 | 0.30 | 0.00 | 4.40 | -0.30 | -50.00% | 1 | 2 | 98.80% |
| ASML240726P00620000 | 2024-06-14 9:30AM EDT | 620.00 | 0.65 | 0.00 | 4.20 | 0.00 | - | - | 1 | 92.77% |
| ASML240726P00630000 | 2024-06-17 9:30AM EDT | 630.00 | 0.60 | 0.00 | 4.20 | 0.00 | - | - | 1 | 90.20% |
| ASML240726P00640000 | 2024-06-18 9:30AM EDT | 640.00 | 0.60 | 0.00 | 4.20 | 0.00 | - | - | 1 | 87.65% |
| ASML240726P00690000 | 2024-06-18 9:30AM EDT | 690.00 | 0.80 | 0.00 | 4.40 | 0.00 | - | - | 1 | 76.03% |
| ASML240726P00780000 | 2024-06-14 9:30AM EDT | 780.00 | 2.44 | 0.40 | 2.05 | 0.00 | - | - | 1 | 50.22% |
| ASML240726P00810000 | 2024-06-21 11:15AM EDT | 810.00 | 2.40 | 0.65 | 5.60 | 0.00 | - | 2 | 2 | 52.75% |
| ASML240726P00815000 | 2024-06-07 2:12PM EDT | 815.00 | 2.32 | 0.70 | 5.70 | 0.00 | - | 1 | 1 | 51.90% |
| ASML240726P00820000 | 2024-06-21 1:23PM EDT | 820.00 | 2.85 | 0.75 | 2.05 | 0.00 | - | 1 | 2 | 46.42% |
| ASML240726P00850000 | 2024-06-24 1:59PM EDT | 850.00 | 4.15 | 1.30 | 6.90 | 0.00 | - | 1 | 1 | 53.38% |
| ASML240726P00855000 | 2024-06-24 1:59PM EDT | 855.00 | 4.48 | 1.40 | 7.10 | 0.00 | - | 2 | 3 | 52.55% |
| ASML240726P00870000 | 2024-06-13 10:01AM EDT | 870.00 | 4.30 | 2.95 | 7.90 | 0.00 | - | 1 | 11 | 50.36% |
| ASML240726P00875000 | 2024-06-14 10:39AM EDT | 875.00 | 7.50 | 1.95 | 8.40 | 0.00 | - | 1 | 2 | 50.01% |
| ASML240726P00890000 | 2024-06-25 2:48PM EDT | 890.00 | 6.95 | 2.70 | 7.30 | 0.00 | - | 1 | 11 | 44.23% |
| ASML240726P00895000 | 2024-06-24 1:59PM EDT | 895.00 | 8.89 | 3.00 | 10.10 | 0.00 | - | 1 | 2 | 47.67% |
| ASML240726P00900000 | 2024-06-26 3:00PM EDT | 900.00 | 10.00 | 6.30 | 8.00 | 0.00 | - | 1 | 30 | 42.94% |
| ASML240726P00905000 | 2024-06-13 9:43AM EDT | 905.00 | 6.70 | 6.80 | 8.80 | 0.00 | - | 1 | 6 | 42.98% |
| ASML240726P00910000 | 2024-06-27 10:02AM EDT | 910.00 | 8.14 | 7.70 | 9.20 | -3.06 | -27.32% | 3 | 7 | 42.32% |
| ASML240726P00915000 | 2024-06-25 12:34PM EDT | 915.00 | 7.00 | 8.30 | 9.90 | -4.10 | -36.94% | 1 | 8 | 42.07% |
| ASML240726P00920000 | 2024-06-25 9:52AM EDT | 920.00 | 12.20 | 9.20 | 10.70 | 0.00 | - | 1 | 44 | 41.90% |
| ASML240726P00925000 | 2024-06-27 9:57AM EDT | 925.00 | 11.07 | 10.20 | 11.70 | -4.18 | -27.41% | 3 | 2 | 41.93% |
| ASML240726P00930000 | 2024-06-27 9:57AM EDT | 930.00 | 11.95 | 10.90 | 12.60 | -2.20 | -15.55% | 3 | 12 | 41.74% |
| ASML240726P00940000 | 2024-06-24 10:36AM EDT | 940.00 | 16.50 | 13.00 | 14.90 | 0.00 | - | 1 | 15 | 41.77% |
| ASML240726P00945000 | 2024-06-25 2:44PM EDT | 945.00 | 17.13 | 14.00 | 16.40 | 0.00 | - | 1 | 12 | 42.07% |
| ASML240726P00950000 | 2024-06-27 11:09AM EDT | 950.00 | 15.50 | 15.40 | 17.10 | -3.38 | -17.90% | 1 | 6 | 41.36% |
| ASML240726P00955000 | 2024-06-13 1:28PM EDT | 955.00 | 11.60 | 16.60 | 18.90 | 0.00 | - | 1 | 1 | 41.83% |
| ASML240726P00960000 | 2024-06-24 10:32AM EDT | 960.00 | 21.65 | 14.50 | 20.90 | 0.00 | - | 1 | 4 | 42.39% |
| ASML240726P00965000 | 2024-06-13 10:51AM EDT | 965.00 | 19.95 | 19.20 | 21.50 | 0.00 | - | 6 | 6 | 41.40% |
| ASML240726P00970000 | 2024-06-27 2:40PM EDT | 970.00 | 21.20 | 17.20 | 22.80 | +0.96 | +4.74% | 10 | 12 | 41.09% |
| ASML240726P00975000 | 2024-06-18 10:51AM EDT | 975.00 | 21.50 | 19.20 | 24.40 | 0.00 | - | 1 | 8 | 41.01% |
| ASML240726P00980000 | 2024-06-17 9:51AM EDT | 980.00 | 27.05 | 20.90 | 28.40 | 0.00 | - | - | 1 | 43.16% |
| ASML240726P00995000 | 2024-06-27 2:10PM EDT | 995.00 | 29.92 | 29.30 | 31.80 | +2.54 | +9.28% | 3 | 3 | 40.87% |
| ASML240726P01000000 | 2024-06-25 3:23PM EDT | 1,000.00 | 36.30 | 29.70 | 34.10 | 0.00 | - | 5 | 10 | 41.05% |
| ASML240726P01005000 | 2024-06-26 1:41PM EDT | 1,005.00 | 41.20 | 33.20 | 37.40 | 0.00 | - | 3 | 8 | 42.05% |
| ASML240726P01010000 | 2024-06-14 1:22PM EDT | 1,010.00 | 41.25 | 34.30 | 38.30 | 0.00 | - | 1 | 0 | 40.83% |
| ASML240726P01015000 | 2024-06-27 3:01PM EDT | 1,015.00 | 37.50 | 37.50 | 39.50 | -6.67 | -15.10% | 1 | 10 | 39.82% |
| ASML240726P01020000 | 2024-06-18 9:30AM EDT | 1,020.00 | 40.48 | 38.60 | 43.00 | 0.00 | - | 1 | 3 | 40.75% |
| ASML240726P01025000 | 2024-06-20 12:31PM EDT | 1,025.00 | 38.89 | 40.60 | 45.20 | 0.00 | - | - | 1 | 40.47% |
| ASML240726P01030000 | 2024-06-21 12:28PM EDT | 1,030.00 | 47.13 | 44.20 | 47.60 | 0.00 | - | 2 | 7 | 40.30% |
| ASML240726P01035000 | 2024-06-21 12:28PM EDT | 1,035.00 | 49.59 | 45.60 | 50.60 | 0.00 | - | 2 | 3 | 40.56% |
| ASML240726P01040000 | 2024-06-20 1:37PM EDT | 1,040.00 | 47.43 | 48.00 | 53.20 | 0.00 | - | 1 | 5 | 40.42% |
| ASML240726P01045000 | 2024-06-17 3:56PM EDT | 1,045.00 | 47.58 | 52.20 | 55.90 | 0.00 | - | - | 2 | 40.28% |
| ASML240726P01050000 | 2024-06-27 1:36PM EDT | 1,050.00 | 54.01 | 54.00 | 59.40 | +3.42 | +6.76% | 1 | 4 | 40.77% |
| ASML240726P01055000 | 2024-06-18 11:38AM EDT | 1,055.00 | 51.55 | 55.40 | 61.80 | 0.00 | - | - | 2 | 40.23% |
| ASML240726P01060000 | 2024-06-18 11:38AM EDT | 1,060.00 | 53.85 | 59.20 | 65.90 | 0.00 | - | 2 | 2 | 41.11% |
| ASML240726P01070000 | 2024-06-18 10:39AM EDT | 1,070.00 | 58.40 | 66.10 | 71.80 | 0.00 | - | - | 1 | 40.64% |
| ASML240726P01075000 | 2024-06-14 1:22PM EDT | 1,075.00 | 76.25 | 69.40 | 76.30 | 0.00 | - | 1 | 0 | 41.72% |
© 2024 Yahoo. All rights reserved.