ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240920C00300000 | 2024-01-23 4:02PM EDT | 300.00 | 482.85 | 633.30 | 648.30 | 0.00 | - | 1 | 28 | 0.00% |
| ASML240920C00310000 | 2023-12-01 11:43AM EDT | 310.00 | 388.10 | 453.20 | 458.10 | 0.00 | - | 4 | 2 | 0.00% |
| ASML240920C00320000 | 2023-12-01 11:45AM EDT | 320.00 | 379.00 | 443.80 | 448.30 | 0.00 | - | 2 | 1 | 0.00% |
| ASML240920C00350000 | 2024-04-02 10:28AM EDT | 350.00 | 621.51 | 520.70 | 532.30 | 0.00 | - | - | 1 | 0.00% |
| ASML240920C00450000 | 2024-02-05 3:40PM EDT | 450.00 | 462.85 | 555.60 | 560.50 | 0.00 | - | - | 1 | 0.00% |
| ASML240920C00480000 | 2024-01-19 3:12PM EDT | 480.00 | 293.70 | 458.80 | 466.40 | 0.00 | - | 1 | 0 | 0.00% |
| ASML240920C00510000 | 2024-02-13 11:09AM EDT | 510.00 | 406.85 | 456.20 | 467.20 | 0.00 | - | - | 1 | 0.00% |
| ASML240920C00520000 | 2024-01-10 4:25PM EDT | 520.00 | 222.40 | 442.20 | 452.80 | 0.00 | - | 1 | 3 | 0.00% |
| ASML240920C00530000 | 2024-01-10 4:25PM EDT | 530.00 | 213.83 | 432.80 | 439.40 | 0.00 | - | 1 | 3 | 0.00% |
| ASML240920C00550000 | 2023-11-06 10:35AM EDT | 550.00 | 141.80 | 175.20 | 181.20 | 0.00 | - | - | 6 | 0.00% |
| ASML240920C00560000 | 2024-06-13 3:06PM EDT | 560.00 | 500.00 | 468.20 | 481.70 | 0.00 | - | 1 | 8 | 74.63% |
| ASML240920C00570000 | 2024-04-11 3:17PM EDT | 570.00 | 431.65 | 364.40 | 377.80 | 0.00 | - | - | 1 | 0.00% |
| ASML240920C00580000 | 2024-04-18 3:11PM EDT | 580.00 | 325.47 | 349.50 | 364.40 | 0.00 | - | 2 | 17 | 0.00% |
| ASML240920C00590000 | 2024-01-22 11:11AM EDT | 590.00 | 213.30 | 332.60 | 335.00 | 0.00 | - | 1 | 3 | 0.00% |
| ASML240920C00600000 | 2024-03-14 9:30AM EDT | 600.00 | 384.60 | 370.90 | 385.60 | 0.00 | - | 2 | 10 | 0.00% |
| ASML240920C00620000 | 2024-03-08 10:50AM EDT | 620.00 | 430.30 | 370.20 | 381.20 | 0.00 | - | 2 | 4 | 0.00% |
| ASML240920C00630000 | 2024-03-08 10:50AM EDT | 630.00 | 421.20 | 360.00 | 373.00 | 0.00 | - | 1 | 1 | 0.00% |
| ASML240920C00640000 | 2024-03-12 9:30AM EDT | 640.00 | 349.93 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| ASML240920C00650000 | 2024-06-05 2:47PM EDT | 650.00 | 399.91 | 380.60 | 394.80 | 0.00 | - | 1 | 13 | 63.61% |
| ASML240920C00660000 | 2024-02-27 12:53PM EDT | 660.00 | 318.30 | 323.70 | 335.00 | 0.00 | - | 1 | 11 | 0.00% |
| ASML240920C00670000 | 2024-01-05 12:16PM EDT | 670.00 | 103.70 | 249.50 | 254.00 | 0.00 | - | 4 | 27 | 0.00% |
| ASML240920C00680000 | 2024-03-12 2:31PM EDT | 680.00 | 323.17 | 324.60 | 338.00 | 0.00 | - | 2 | 24 | 0.00% |
| ASML240920C00690000 | 2024-03-01 11:28AM EDT | 690.00 | 300.66 | 297.40 | 309.40 | 0.00 | - | 1 | 17 | 0.00% |
| ASML240920C00700000 | 2024-06-06 3:49PM EDT | 700.00 | 365.22 | 332.20 | 346.40 | 0.00 | - | 2 | 33 | 57.40% |
| ASML240920C00710000 | 2024-04-19 2:08PM EDT | 710.00 | 183.40 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| ASML240920C00720000 | 2024-01-25 4:42PM EDT | 720.00 | 191.40 | 244.40 | 252.30 | 0.00 | - | 1 | 28 | 0.00% |
| ASML240920C00730000 | 2024-05-17 1:28PM EDT | 730.00 | 215.30 | 304.00 | 317.80 | 0.00 | - | 3 | 34 | 54.40% |
| ASML240920C00740000 | 2024-04-10 9:34AM EDT | 740.00 | 259.20 | 203.20 | 217.70 | 0.00 | - | 1 | 32 | 0.00% |
| ASML240920C00750000 | 2024-04-26 3:01PM EDT | 750.00 | 202.05 | 217.80 | 231.90 | 0.00 | - | 1 | 39 | 0.00% |
| ASML240920C00760000 | 2024-04-25 11:48AM EDT | 760.00 | 167.26 | 210.00 | 221.90 | 0.00 | - | 1 | 36 | 0.00% |
| ASML240920C00770000 | 2024-05-09 11:10AM EDT | 770.00 | 177.59 | 269.90 | 281.40 | 0.00 | - | 2 | 50 | 52.72% |
| ASML240920C00780000 | 2024-05-10 2:00PM EDT | 780.00 | 176.92 | 261.60 | 271.60 | 0.00 | - | 7 | 20 | 51.90% |
| ASML240920C00790000 | 2024-02-26 12:25PM EDT | 790.00 | 200.65 | 220.90 | 228.50 | 0.00 | - | 1 | 45 | 0.00% |
| ASML240920C00800000 | 2024-06-14 10:55AM EDT | 800.00 | 242.20 | 241.20 | 253.00 | +0.20 | +0.08% | 5 | 47 | 53.92% |
| ASML240920C00810000 | 2024-04-22 9:32AM EDT | 810.00 | 117.80 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 0.00% |
| ASML240920C00820000 | 2024-05-31 1:06PM EDT | 820.00 | 151.20 | 222.00 | 235.50 | 0.00 | - | 1 | 20 | 52.25% |
| ASML240920C00830000 | 2024-06-14 10:19AM EDT | 830.00 | 217.00 | 214.80 | 223.10 | -25.50 | -10.52% | 5 | 29 | 48.61% |
| ASML240920C00840000 | 2024-06-14 10:55AM EDT | 840.00 | 207.17 | 206.10 | 218.90 | +111.82 | +117.27% | 4 | 24 | 51.05% |
| ASML240920C00850000 | 2024-05-29 2:33PM EDT | 850.00 | 148.63 | 197.60 | 208.70 | 0.00 | - | 1 | 58 | 49.05% |
| ASML240920C00860000 | 2024-06-04 11:57AM EDT | 860.00 | 131.50 | 189.20 | 200.30 | 0.00 | - | 11 | 82 | 48.29% |
| ASML240920C00870000 | 2024-05-03 9:35AM EDT | 870.00 | 93.00 | 126.90 | 133.80 | 0.00 | - | 1 | 20 | 0.00% |
| ASML240920C00880000 | 2024-06-14 11:05AM EDT | 880.00 | 172.50 | 173.70 | 183.90 | -1.49 | -0.86% | 14 | 44 | 46.87% |
| ASML240920C00890000 | 2024-05-28 11:31AM EDT | 890.00 | 128.00 | 166.10 | 175.00 | 0.00 | - | 1 | 18 | 45.65% |
| ASML240920C00900000 | 2024-06-13 12:14PM EDT | 900.00 | 157.00 | 157.80 | 166.10 | -18.31 | -10.44% | 1 | 247 | 44.40% |
| ASML240920C00910000 | 2024-05-24 12:03PM EDT | 910.00 | 101.80 | 150.00 | 161.50 | 0.00 | - | 1 | 27 | 45.62% |
| ASML240920C00920000 | 2024-06-13 10:30AM EDT | 920.00 | 144.10 | 143.90 | 156.00 | -18.90 | -11.60% | 1 | 51 | 46.17% |
| ASML240920C00930000 | 2024-06-14 1:41PM EDT | 930.00 | 142.55 | 135.90 | 146.10 | -7.42 | -4.95% | 3 | 34 | 44.17% |
| ASML240920C00940000 | 2024-06-11 9:53AM EDT | 940.00 | 127.60 | 129.30 | 140.50 | 0.00 | - | 1 | 160 | 44.49% |
| ASML240920C00950000 | 2024-06-14 10:58AM EDT | 950.00 | 122.66 | 124.00 | 132.80 | -35.34 | -22.37% | 2 | 99 | 43.59% |
| ASML240920C00960000 | 2024-06-13 11:34AM EDT | 960.00 | 128.48 | 116.60 | 126.60 | 0.00 | - | 6 | 143 | 43.41% |
| ASML240920C00970000 | 2024-06-11 9:52AM EDT | 970.00 | 109.60 | 110.00 | 118.70 | 0.00 | - | 1 | 47 | 42.28% |
| ASML240920C00980000 | 2024-06-14 1:51PM EDT | 980.00 | 110.03 | 105.70 | 114.30 | -7.42 | -6.32% | 9 | 105 | 42.85% |
| ASML240920C00990000 | 2024-06-14 10:00AM EDT | 990.00 | 100.00 | 100.60 | 107.70 | -10.92 | -9.84% | 5 | 83 | 42.22% |
| ASML240920C01000000 | 2024-06-14 12:07PM EDT | 1,000.00 | 92.50 | 94.20 | 101.40 | -19.69 | -17.55% | 27 | 279 | 41.67% |
| ASML240920C01010000 | 2024-06-12 3:37PM EDT | 1,010.00 | 93.10 | 90.40 | 96.10 | -23.00 | -19.81% | 6 | 19 | 41.52% |
| ASML240920C01020000 | 2024-06-11 2:43PM EDT | 1,020.00 | 81.30 | 84.90 | 91.90 | -8.45 | -9.42% | 1 | 68 | 41.81% |
| ASML240920C01030000 | 2024-06-14 11:45AM EDT | 1,030.00 | 78.82 | 81.00 | 84.00 | -15.58 | -16.50% | 25 | 57 | 40.26% |
| ASML240920C01040000 | 2024-06-14 3:28PM EDT | 1,040.00 | 78.16 | 76.40 | 79.10 | -5.56 | -6.64% | 8 | 117 | 40.05% |
| ASML240920C01050000 | 2024-06-14 11:45AM EDT | 1,050.00 | 73.40 | 72.00 | 75.10 | -10.10 | -12.10% | 33 | 101 | 40.17% |
| ASML240920C01060000 | 2024-06-14 1:55PM EDT | 1,060.00 | 69.40 | 67.70 | 71.10 | -8.70 | -11.14% | 1 | 88 | 40.22% |
| ASML240920C01070000 | 2024-06-13 12:29PM EDT | 1,070.00 | 67.00 | 61.30 | 68.90 | 0.00 | - | 8 | 46 | 41.04% |
| ASML240920C01080000 | 2024-06-14 11:34AM EDT | 1,080.00 | 56.10 | 56.60 | 63.10 | -6.60 | -10.53% | 28 | 112 | 40.06% |
| ASML240920C01090000 | 2024-06-13 10:42AM EDT | 1,090.00 | 60.90 | 54.20 | 58.70 | 0.00 | - | 5 | 55 | 39.66% |
| ASML240920C01100000 | 2024-06-14 10:04AM EDT | 1,100.00 | 48.85 | 50.80 | 55.10 | -11.15 | -18.58% | 3 | 87 | 39.57% |
| ASML240920C01110000 | 2024-06-14 1:17PM EDT | 1,110.00 | 50.00 | 47.90 | 51.60 | -14.23 | -22.15% | 3 | 63 | 39.44% |
| ASML240920C01120000 | 2024-06-14 11:39AM EDT | 1,120.00 | 43.10 | 44.50 | 48.60 | -15.60 | -26.58% | 35 | 100 | 39.48% |
| ASML240920C01130000 | 2024-06-11 2:27PM EDT | 1,130.00 | 43.10 | 40.80 | 48.00 | 0.00 | - | 4 | 78 | 40.65% |
| ASML240920C01140000 | 2024-05-15 3:28PM EDT | 1,140.00 | 16.82 | 35.10 | 42.70 | 0.00 | - | 1 | 19 | 39.38% |
| ASML240920C01150000 | 2024-06-13 11:48AM EDT | 1,150.00 | 40.49 | 35.80 | 38.40 | 0.00 | - | 2 | 81 | 38.51% |
| ASML240920C01160000 | 2024-06-13 10:27AM EDT | 1,160.00 | 37.22 | 33.20 | 37.00 | 0.00 | - | 2 | 291 | 39.08% |
| ASML240920C01170000 | 2024-06-14 12:23PM EDT | 1,170.00 | 30.21 | 31.10 | 33.90 | -3.39 | -10.09% | 25 | 27 | 38.67% |
| ASML240920C01180000 | 2024-06-12 1:14PM EDT | 1,180.00 | 41.60 | 28.70 | 31.30 | 0.00 | - | 1 | 71 | 38.44% |
| ASML240920C01190000 | 2024-06-13 12:29PM EDT | 1,190.00 | 29.10 | 26.80 | 32.60 | 0.00 | - | 18 | 53 | 40.38% |
| ASML240920C01200000 | 2024-06-14 9:44AM EDT | 1,200.00 | 24.20 | 24.00 | 28.80 | -10.83 | -30.92% | 29 | 129 | 39.35% |
| ASML240920C01210000 | 2024-06-12 12:18PM EDT | 1,210.00 | 32.90 | 21.80 | 26.60 | 0.00 | - | 1 | 113 | 39.15% |
| ASML240920C01220000 | 2024-06-11 3:58PM EDT | 1,220.00 | 22.06 | 17.80 | 23.80 | 0.00 | - | 1 | 49 | 38.50% |
| ASML240920C01230000 | 2024-05-31 2:06PM EDT | 1,230.00 | 8.00 | 18.00 | 22.40 | 0.00 | - | 20 | 41 | 38.65% |
| ASML240920C01240000 | 2024-06-12 11:06AM EDT | 1,240.00 | 26.23 | 15.50 | 23.00 | 0.00 | - | 1 | 110 | 40.07% |
| ASML240920C01250000 | 2024-06-13 10:41AM EDT | 1,250.00 | 19.00 | 16.60 | 21.40 | 0.00 | - | 1 | 212 | 40.01% |
| ASML240920C01260000 | 2024-05-31 1:59PM EDT | 1,260.00 | 6.20 | 14.00 | 18.10 | 0.00 | - | 1 | 23 | 38.67% |
| ASML240920C01270000 | 2024-06-13 12:29PM EDT | 1,270.00 | 15.70 | 14.20 | 18.20 | 0.00 | - | 13 | 57 | 39.69% |
| ASML240920C01280000 | 2024-06-13 12:29PM EDT | 1,280.00 | 14.60 | 10.50 | 18.00 | 0.00 | - | 8 | 37 | 40.47% |
| ASML240920C01290000 | 2024-06-06 10:29AM EDT | 1,290.00 | 15.00 | 10.70 | 15.00 | 0.00 | - | 13 | 44 | 39.06% |
| ASML240920C01300000 | 2024-06-13 10:22AM EDT | 1,300.00 | 13.20 | 11.00 | 16.00 | 0.00 | - | 13 | 51 | 40.73% |
| ASML240920C01310000 | 2024-05-08 10:22AM EDT | 1,310.00 | 4.00 | 10.30 | 11.30 | 0.00 | - | 4 | 50 | 37.58% |
| ASML240920C01320000 | 2024-06-13 10:24AM EDT | 1,320.00 | 11.20 | 9.50 | 11.30 | 0.00 | - | 13 | 37 | 38.39% |
| ASML240920C01330000 | 2024-06-13 12:29PM EDT | 1,330.00 | 10.00 | 6.30 | 10.80 | 0.00 | - | 14 | 25 | 38.72% |
| ASML240920C01340000 | 2024-06-12 11:24AM EDT | 1,340.00 | 12.30 | 6.50 | 12.90 | 0.00 | - | 14 | 20 | 41.46% |
| ASML240920C01350000 | 2024-06-12 9:38AM EDT | 1,350.00 | 11.70 | 4.90 | 9.50 | 0.00 | - | 1 | 15 | 38.97% |
| ASML240920C01360000 | 2024-04-26 1:49PM EDT | 1,360.00 | 3.80 | 1.40 | 6.70 | 0.00 | - | 1 | 16 | 36.52% |
| ASML240920C01370000 | 2024-04-16 10:49AM EDT | 1,370.00 | 11.40 | 1.35 | 6.10 | 0.00 | - | 2 | 10 | 36.45% |
| ASML240920C01380000 | 2024-04-17 11:24AM EDT | 1,380.00 | 4.90 | 0.90 | 4.80 | 0.00 | - | 16 | 21 | 35.29% |
| ASML240920C01390000 | 2024-05-03 10:21AM EDT | 1,390.00 | 2.10 | 1.15 | 6.50 | 0.00 | - | 16 | 18 | 38.36% |
| ASML240920C01400000 | 2024-06-13 9:44AM EDT | 1,400.00 | 6.85 | 4.70 | 6.90 | 0.00 | - | 3 | 39 | 39.55% |
| ASML240920C01410000 | 2024-04-24 12:19PM EDT | 1,410.00 | 1.80 | 0.90 | 4.70 | 0.00 | - | 12 | 2 | 37.09% |
| ASML240920C01420000 | 2024-05-28 9:56AM EDT | 1,420.00 | 2.15 | 2.70 | 8.30 | 0.00 | - | 15 | 20 | 42.65% |
| ASML240920C01440000 | 2024-06-10 9:33AM EDT | 1,440.00 | 3.20 | 2.45 | 7.50 | 0.00 | - | 1 | 120 | 42.99% |
| ASML240920C01450000 | 2024-06-12 10:02AM EDT | 1,450.00 | 6.40 | 1.95 | 8.50 | 0.00 | - | 2 | 31 | 44.90% |
| ASML240920C01460000 | 2024-04-12 1:36PM EDT | 1,460.00 | 7.30 | 0.75 | 5.90 | 0.00 | - | 2 | 4 | 42.08% |
| ASML240920C01480000 | 2024-05-29 2:31PM EDT | 1,480.00 | 1.65 | 2.05 | 6.80 | 0.00 | - | 1 | 195 | 44.61% |
| ASML240920C01500000 | 2024-06-14 1:18PM EDT | 1,500.00 | 3.50 | 2.65 | 7.20 | +2.05 | +141.38% | 11 | 27 | 46.40% |
| ASML240920C01520000 | 2024-06-14 1:17PM EDT | 1,520.00 | 3.00 | 1.25 | 6.80 | -1.40 | -31.82% | 30 | 39 | 47.05% |
| ASML240920C01560000 | 2024-06-14 3:11PM EDT | 1,560.00 | 1.83 | 1.05 | 6.20 | -0.52 | -22.13% | 2 | 31 | 48.48% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240920P00300000 | 2024-03-06 1:03PM EDT | 300.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 89.70% |
| ASML240920P00310000 | 2024-01-10 12:20PM EDT | 310.00 | 0.85 | 0.00 | 1.40 | 0.00 | - | 10 | 16 | 96.12% |
| ASML240920P00330000 | 2024-03-14 3:38PM EDT | 330.00 | 0.10 | 0.00 | 4.10 | 0.00 | - | 20 | 20 | 105.49% |
| ASML240920P00350000 | 2024-04-03 10:58AM EDT | 350.00 | 0.36 | 0.00 | 4.40 | 0.00 | - | 1 | 81 | 101.42% |
| ASML240920P00360000 | 2024-04-12 1:41PM EDT | 360.00 | 0.50 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 98.24% |
| ASML240920P00370000 | 2024-03-14 3:38PM EDT | 370.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 20 | 25 | 96.18% |
| ASML240920P00380000 | 2023-11-02 12:03PM EDT | 380.00 | 7.70 | 1.60 | 6.30 | 0.00 | - | - | 2 | 103.61% |
| ASML240920P00390000 | 2024-03-28 12:25PM EDT | 390.00 | 0.60 | 0.00 | 4.10 | 0.00 | - | 2 | 2 | 90.91% |
| ASML240920P00400000 | 2024-03-07 11:55AM EDT | 400.00 | 0.65 | 0.05 | 1.10 | 0.00 | - | 2 | 20 | 74.83% |
| ASML240920P00410000 | 2023-11-02 12:17PM EDT | 410.00 | 10.60 | 4.00 | 5.30 | 0.00 | - | - | 1 | 99.19% |
| ASML240920P00420000 | 2023-12-15 10:41AM EDT | 420.00 | 3.00 | 3.00 | 4.10 | 0.00 | - | 1 | 40 | 92.30% |
| ASML240920P00430000 | 2024-02-05 1:08PM EDT | 430.00 | 1.20 | 0.05 | 1.60 | 0.00 | - | 1 | 27 | 72.58% |
| ASML240920P00440000 | 2024-01-03 11:41AM EDT | 440.00 | 5.60 | 0.30 | 1.80 | 0.00 | - | 5 | 17 | 73.07% |
| ASML240920P00450000 | 2024-06-10 11:42AM EDT | 450.00 | 0.27 | 0.05 | 3.20 | 0.00 | - | 2 | 148 | 75.77% |
| ASML240920P00460000 | 2024-04-04 3:02PM EDT | 460.00 | 1.20 | 0.20 | 4.80 | 0.00 | - | 1 | 18 | 78.97% |
| ASML240920P00470000 | 2024-01-25 12:56PM EDT | 470.00 | 2.00 | 0.05 | 5.60 | 0.00 | - | 1 | 34 | 78.61% |
| ASML240920P00480000 | 2024-04-26 2:57PM EDT | 480.00 | 0.97 | 0.10 | 1.65 | 0.00 | - | 1 | 8 | 64.55% |
| ASML240920P00490000 | 2024-04-17 11:49AM EDT | 490.00 | 1.70 | 0.20 | 4.30 | 0.00 | - | 2 | 34 | 72.11% |
| ASML240920P00500000 | 2024-06-10 10:13AM EDT | 500.00 | 0.42 | 0.00 | 1.00 | 0.00 | - | 5 | 129 | 57.23% |
| ASML240920P00510000 | 2024-03-06 12:22PM EDT | 510.00 | 1.90 | 1.40 | 2.30 | 0.00 | - | 5 | 104 | 66.52% |
| ASML240920P00520000 | 2024-04-01 12:21PM EDT | 520.00 | 1.67 | 0.20 | 3.50 | 0.00 | - | 1 | 26 | 64.84% |
| ASML240920P00530000 | 2024-04-29 1:39PM EDT | 530.00 | 1.45 | 0.05 | 4.80 | 0.00 | - | 1 | 120 | 65.99% |
| ASML240920P00540000 | 2024-05-28 1:42PM EDT | 540.00 | 0.60 | 0.10 | 1.10 | 0.00 | - | 1 | 58 | 52.71% |
| ASML240920P00550000 | 2024-05-13 12:39PM EDT | 550.00 | 1.30 | 0.10 | 1.85 | 0.00 | - | 3 | 54 | 54.69% |
| ASML240920P00560000 | 2024-06-12 9:37AM EDT | 560.00 | 0.65 | 0.50 | 4.70 | 0.00 | - | 4 | 100 | 61.79% |
| ASML240920P00570000 | 2024-05-17 11:23AM EDT | 570.00 | 1.29 | 0.05 | 2.00 | 0.00 | - | 2 | 70 | 52.20% |
| ASML240920P00580000 | 2024-05-10 3:24PM EDT | 580.00 | 1.75 | 0.05 | 4.70 | 0.00 | - | 1 | 30 | 57.74% |
| ASML240920P00590000 | 2024-05-13 12:12PM EDT | 590.00 | 1.80 | 0.05 | 4.70 | 0.00 | - | 18 | 31 | 56.21% |
| ASML240920P00600000 | 2024-05-24 1:00PM EDT | 600.00 | 1.43 | 0.05 | 5.30 | 0.00 | - | 1 | 247 | 55.83% |
| ASML240920P00610000 | 2024-05-24 10:41AM EDT | 610.00 | 1.61 | 0.50 | 4.80 | 0.00 | - | 1 | 37 | 54.24% |
| ASML240920P00620000 | 2024-06-10 11:42AM EDT | 620.00 | 1.20 | 0.55 | 4.80 | 0.00 | - | 2 | 276 | 52.84% |
| ASML240920P00630000 | 2024-05-28 2:12PM EDT | 630.00 | 1.72 | 0.60 | 4.80 | 0.00 | - | 1 | 26 | 51.47% |
| ASML240920P00640000 | 2024-05-28 1:27PM EDT | 640.00 | 1.45 | 0.70 | 5.60 | 0.00 | - | 1 | 73 | 51.43% |
| ASML240920P00650000 | 2024-06-14 10:34AM EDT | 650.00 | 1.50 | 0.75 | 2.20 | 0.00 | - | 10 | 325 | 46.91% |
| ASML240920P00660000 | 2024-06-06 3:28PM EDT | 660.00 | 1.65 | 0.85 | 4.90 | 0.00 | - | 1 | 21 | 52.92% |
| ASML240920P00670000 | 2024-06-12 9:37AM EDT | 670.00 | 1.50 | 0.95 | 4.80 | 0.00 | - | 1 | 46 | 51.19% |
| ASML240920P00680000 | 2024-06-14 11:49AM EDT | 680.00 | 2.40 | 1.05 | 6.30 | -2.20 | -47.83% | 1 | 180 | 52.70% |
| ASML240920P00690000 | 2024-06-12 3:52PM EDT | 690.00 | 1.70 | 1.15 | 6.60 | 0.00 | - | 1 | 115 | 51.70% |
| ASML240920P00700000 | 2024-06-10 12:18PM EDT | 700.00 | 2.10 | 1.25 | 5.90 | 0.00 | - | 98 | 196 | 48.91% |
| ASML240920P00710000 | 2024-06-07 3:52PM EDT | 710.00 | 2.60 | 1.40 | 7.50 | 0.00 | - | 1 | 322 | 50.13% |
| ASML240920P00720000 | 2024-06-07 2:24PM EDT | 720.00 | 2.85 | 1.55 | 7.50 | 0.00 | - | 1 | 22 | 48.60% |
| ASML240920P00730000 | 2024-06-14 11:03AM EDT | 730.00 | 3.60 | 1.75 | 6.90 | +0.40 | +12.50% | 7 | 44 | 46.15% |
| ASML240920P00740000 | 2024-06-14 2:10PM EDT | 740.00 | 4.20 | 1.95 | 8.30 | -4.30 | -50.59% | 1 | 92 | 46.75% |
| ASML240920P00750000 | 2024-06-12 10:05AM EDT | 750.00 | 3.00 | 3.80 | 5.30 | 0.00 | - | 1 | 72 | 40.62% |
| ASML240920P00760000 | 2024-06-14 2:10PM EDT | 760.00 | 5.20 | 4.60 | 5.80 | +0.83 | +18.99% | 1 | 66 | 40.05% |
| ASML240920P00770000 | 2024-06-11 11:47AM EDT | 770.00 | 4.94 | 5.00 | 6.40 | 0.00 | - | 1 | 34 | 39.58% |
| ASML240920P00780000 | 2024-06-14 12:12PM EDT | 780.00 | 6.50 | 5.90 | 7.20 | +1.40 | +27.45% | 2 | 56 | 39.30% |
| ASML240920P00790000 | 2024-06-05 10:49AM EDT | 790.00 | 7.00 | 6.60 | 7.70 | 0.00 | - | 1 | 230 | 38.54% |
| ASML240920P00800000 | 2024-06-14 9:30AM EDT | 800.00 | 7.20 | 6.90 | 8.70 | 0.00 | - | 1 | 172 | 38.35% |
| ASML240920P00810000 | 2024-06-10 10:47AM EDT | 810.00 | 7.88 | 7.40 | 9.70 | 0.00 | - | 2 | 54 | 38.04% |
| ASML240920P00820000 | 2024-06-11 12:08PM EDT | 820.00 | 9.05 | 6.00 | 10.70 | 0.00 | - | 3 | 122 | 37.63% |
| ASML240920P00830000 | 2024-06-13 10:04AM EDT | 830.00 | 7.59 | 10.70 | 11.80 | 0.00 | - | 1 | 180 | 37.24% |
| ASML240920P00840000 | 2024-06-14 11:06AM EDT | 840.00 | 12.60 | 12.00 | 14.40 | +4.75 | +60.51% | 13 | 348 | 38.13% |
| ASML240920P00850000 | 2024-06-13 12:03PM EDT | 850.00 | 10.80 | 13.20 | 14.70 | 0.00 | - | 2 | 81 | 36.82% |
| ASML240920P00860000 | 2024-06-12 10:28AM EDT | 860.00 | 9.30 | 11.60 | 16.30 | 0.00 | - | 1 | 233 | 36.57% |
| ASML240920P00870000 | 2024-06-14 11:04AM EDT | 870.00 | 17.10 | 16.40 | 20.40 | +4.85 | +39.59% | 8 | 109 | 38.10% |
| ASML240920P00880000 | 2024-06-14 1:24PM EDT | 880.00 | 18.71 | 16.60 | 19.80 | +3.91 | +26.42% | 1 | 131 | 35.99% |
| ASML240920P00890000 | 2024-06-07 3:14PM EDT | 890.00 | 19.02 | 18.30 | 21.90 | 0.00 | - | 1 | 38 | 35.80% |
| ASML240920P00900000 | 2024-06-13 2:22PM EDT | 900.00 | 23.00 | 22.30 | 24.30 | +5.22 | +29.36% | 2 | 125 | 35.70% |
| ASML240920P00910000 | 2024-06-12 10:00AM EDT | 910.00 | 16.55 | 24.60 | 26.60 | 0.00 | - | 1 | 56 | 35.42% |
| ASML240920P00920000 | 2024-06-12 10:00AM EDT | 920.00 | 18.35 | 26.30 | 29.30 | 0.00 | - | 1 | 123 | 35.29% |
| ASML240920P00930000 | 2024-06-14 11:46AM EDT | 930.00 | 33.40 | 29.30 | 32.10 | +6.90 | +26.04% | 22 | 58 | 35.10% |
| ASML240920P00940000 | 2024-06-14 2:39PM EDT | 940.00 | 34.30 | 31.30 | 35.10 | +12.60 | +58.06% | 6 | 139 | 34.92% |
| ASML240920P00950000 | 2024-06-14 10:27AM EDT | 950.00 | 36.70 | 36.20 | 38.50 | +5.52 | +17.70% | 13 | 84 | 34.85% |
| ASML240920P00960000 | 2024-06-14 3:44PM EDT | 960.00 | 40.50 | 38.10 | 44.80 | +13.10 | +47.81% | 2 | 110 | 36.19% |
| ASML240920P00970000 | 2024-06-13 10:00AM EDT | 970.00 | 34.10 | 43.10 | 47.20 | 0.00 | - | 4 | 130 | 35.35% |
| ASML240920P00980000 | 2024-06-14 11:06AM EDT | 980.00 | 49.00 | 46.70 | 51.20 | +9.40 | +23.74% | 8 | 205 | 35.25% |
| ASML240920P00990000 | 2024-06-12 11:23AM EDT | 990.00 | 36.50 | 50.20 | 56.80 | 0.00 | - | 18 | 105 | 35.83% |
| ASML240920P01000000 | 2024-06-14 12:33PM EDT | 1,000.00 | 58.75 | 55.20 | 59.30 | +8.38 | +16.64% | 9 | 101 | 34.77% |
| ASML240920P01010000 | 2024-06-13 3:50PM EDT | 1,010.00 | 48.75 | 59.70 | 64.30 | 0.00 | - | 2 | 160 | 34.84% |
| ASML240920P01020000 | 2024-06-14 12:33PM EDT | 1,020.00 | 68.25 | 64.60 | 68.10 | +19.95 | +41.30% | 4 | 32 | 34.23% |
| ASML240920P01030000 | 2024-06-14 10:46AM EDT | 1,030.00 | 73.10 | 70.30 | 72.60 | +11.97 | +19.58% | 3 | 49 | 33.86% |
| ASML240920P01040000 | 2024-06-14 11:34AM EDT | 1,040.00 | 78.20 | 75.60 | 77.60 | +11.38 | +17.03% | 2 | 70 | 33.62% |
| ASML240920P01050000 | 2024-06-13 11:50AM EDT | 1,050.00 | 70.00 | 81.00 | 83.00 | 0.00 | - | 3 | 20 | 33.47% |
| ASML240920P01060000 | 2024-06-14 1:22PM EDT | 1,060.00 | 86.70 | 86.70 | 88.80 | +9.60 | +12.45% | 1 | 24 | 33.41% |
| ASML240920P01070000 | 2024-06-13 12:29PM EDT | 1,070.00 | 82.80 | 91.70 | 95.60 | 0.00 | - | 5 | 18 | 33.72% |
| ASML240920P01080000 | 2024-06-13 11:42AM EDT | 1,080.00 | 87.10 | 97.30 | 102.50 | 0.00 | - | 2 | 20 | 33.98% |
| ASML240920P01090000 | 2024-06-12 10:20AM EDT | 1,090.00 | 77.50 | 102.20 | 108.70 | 0.00 | - | 14 | 45 | 33.82% |
| ASML240920P01100000 | 2024-05-01 9:58AM EDT | 1,100.00 | 240.00 | 147.00 | 161.00 | 0.00 | - | 25 | 98 | 52.45% |
| ASML240920P01120000 | 2024-06-05 12:52PM EDT | 1,120.00 | 118.00 | 122.30 | 127.90 | 0.00 | - | 1 | 2 | 33.02% |
| ASML240920P01130000 | 2024-04-15 12:35PM EDT | 1,130.00 | 188.40 | 194.60 | 205.00 | 0.00 | - | 1 | 1 | 64.80% |
| ASML240920P01150000 | 2024-06-13 1:56PM EDT | 1,150.00 | 130.00 | 142.60 | 150.10 | 0.00 | - | 2 | 2 | 32.89% |
| ASML240920P01190000 | 2024-04-16 12:08PM EDT | 1,190.00 | 232.30 | 257.60 | 271.60 | 0.00 | - | 6 | 0 | 75.82% |
| ASML240920P01200000 | 2024-04-15 11:34AM EDT | 1,200.00 | 247.70 | 272.90 | 283.80 | 0.00 | - | 3 | 0 | 78.98% |
| ASML240920P01210000 | 2024-03-28 12:19PM EDT | 1,210.00 | 257.40 | 285.30 | 298.10 | 0.00 | - | 2 | 4 | 81.92% |
| ASML240920P01220000 | 2024-02-21 4:38PM EDT | 1,220.00 | 313.20 | 250.90 | 257.90 | 0.00 | - | - | 2 | 59.89% |
| ASML240920P01250000 | 2024-06-13 9:52AM EDT | 1,250.00 | 206.00 | 225.90 | 234.90 | 0.00 | - | 1 | 1 | 33.72% |
| ASML240920P01260000 | 2024-04-16 10:45AM EDT | 1,260.00 | 301.80 | 326.60 | 341.30 | 0.00 | - | 2 | 0 | 84.48% |
| ASML240920P01270000 | 2024-04-26 3:37PM EDT | 1,270.00 | 341.40 | 307.40 | 322.40 | 0.00 | - | 20 | 0 | 71.18% |
| ASML240920P01280000 | 2024-04-26 3:37PM EDT | 1,280.00 | 351.40 | 318.00 | 332.90 | 0.00 | - | 60 | 0 | 72.60% |
| ASML240920P01290000 | 2024-04-16 12:46PM EDT | 1,290.00 | 318.50 | 357.70 | 371.40 | 0.00 | - | - | 0 | 88.29% |
| ASML240920P01320000 | 2024-04-01 11:45AM EDT | 1,320.00 | 322.80 | 439.40 | 452.30 | 0.00 | - | - | 0 | 116.45% |
| ASML240920P01330000 | 2024-04-01 11:45AM EDT | 1,330.00 | 332.00 | 450.10 | 461.20 | 0.00 | - | - | 0 | 117.47% |
| ASML240920P01350000 | 2024-04-05 10:26AM EDT | 1,350.00 | 376.30 | 440.60 | 454.60 | 0.00 | - | 1 | 0 | 106.18% |
© 2024 Yahoo. All rights reserved.