Applied Industrial Technologies, Inc. (AIT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIT240517C00110000 | 2023-10-26 12:35PM EDT | 110.00 | 50.90 | 54.10 | 59.00 | 0.00 | - | - | 0 | 0.00% |
| AIT240517C00130000 | 2024-01-16 2:35PM EDT | 130.00 | 41.46 | 58.50 | 63.40 | 0.00 | - | 1 | 1 | 195.68% |
| AIT240517C00150000 | 2023-11-10 2:02PM EDT | 150.00 | 20.60 | 22.20 | 24.30 | 0.00 | - | 2 | 1 | 0.00% |
| AIT240517C00155000 | 2024-01-22 10:52AM EDT | 155.00 | 27.00 | 31.50 | 36.40 | 0.00 | - | 2 | 10 | 113.45% |
| AIT240517C00165000 | 2024-04-25 11:49AM EDT | 165.00 | 12.60 | 14.00 | 18.50 | 0.00 | - | 1 | 101 | 49.77% |
| AIT240517C00170000 | 2024-03-04 10:30AM EDT | 170.00 | 19.36 | 24.50 | 29.40 | 0.00 | - | 2 | 2 | 125.95% |
| AIT240517C00175000 | 2024-04-26 3:52PM EDT | 175.00 | 7.60 | 7.00 | 7.80 | -8.38 | -52.44% | 2 | 3 | 24.77% |
| AIT240517C00180000 | 2024-04-15 1:20PM EDT | 180.00 | 12.93 | 3.80 | 4.50 | 0.00 | - | 1 | 43 | 23.39% |
| AIT240517C00185000 | 2024-04-26 3:03PM EDT | 185.00 | 1.54 | 1.55 | 2.05 | -0.81 | -34.47% | 99 | 230 | 21.44% |
| AIT240517C00190000 | 2024-04-25 10:36AM EDT | 190.00 | 1.05 | 0.50 | 0.80 | 0.00 | - | 1 | 12 | 20.86% |
| AIT240517C00195000 | 2024-04-24 10:17AM EDT | 195.00 | 2.70 | 0.10 | 0.30 | 0.00 | - | 2 | 14 | 21.29% |
| AIT240517C00200000 | 2024-04-24 3:41PM EDT | 200.00 | 1.25 | 0.00 | 0.25 | 0.00 | - | 1 | 35 | 25.61% |
| AIT240517C00210000 | 2024-04-26 2:30PM EDT | 210.00 | 0.15 | 0.00 | 0.25 | -0.09 | -37.50% | 1 | 38 | 35.06% |
| AIT240517C00220000 | 2024-04-10 2:16PM EDT | 220.00 | 0.75 | 0.00 | 0.25 | 0.00 | - | 1 | 10 | 43.65% |
| AIT240517C00230000 | 2024-04-03 1:27PM EDT | 230.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 2 | 8 | 51.56% |
| AIT240517C00240000 | 2024-03-12 10:10AM EDT | 240.00 | 4.00 | 0.10 | 0.30 | 0.00 | - | 1 | 2 | 56.93% |
| AIT240517C00270000 | 2024-04-02 10:31AM EDT | 270.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 71.48% |
| AIT240517C00280000 | 2024-03-11 12:54PM EDT | 280.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 76.95% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIT240517P00135000 | 2024-01-30 2:09PM EDT | 135.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 30 | 101 | 105.35% |
| AIT240517P00150000 | 2023-11-15 4:33PM EDT | 150.00 | 5.40 | 2.75 | 4.30 | 0.00 | - | - | 4 | 87.65% |
| AIT240517P00155000 | 2024-04-24 12:53PM EDT | 155.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 15 | 37.11% |
| AIT240517P00160000 | 2024-04-17 2:00PM EDT | 160.00 | 0.80 | 0.00 | 0.25 | 0.00 | - | 7 | 14 | 30.76% |
| AIT240517P00165000 | 2024-04-25 9:40AM EDT | 165.00 | 0.40 | 0.10 | 0.40 | 0.00 | - | 1 | 45 | 27.12% |
| AIT240517P00170000 | 2024-04-25 9:53AM EDT | 170.00 | 0.65 | 0.40 | 0.65 | 0.00 | - | 3 | 7 | 23.22% |
| AIT240517P00175000 | 2024-04-24 2:50PM EDT | 175.00 | 1.27 | 1.15 | 1.50 | -0.73 | -36.50% | 1 | 26 | 21.90% |
| AIT240517P00180000 | 2024-04-26 3:52PM EDT | 180.00 | 2.81 | 2.55 | 3.20 | -0.69 | -19.71% | 2 | 102 | 21.01% |
| AIT240517P00185000 | 2024-04-25 12:33PM EDT | 185.00 | 7.10 | 5.50 | 6.20 | 0.00 | - | 6 | 8 | 21.69% |
| AIT240517P00190000 | 2024-04-25 3:55PM EDT | 190.00 | 11.90 | 9.10 | 10.40 | 0.00 | - | 7 | 12 | 25.00% |
| AIT240517P00195000 | 2024-04-15 10:49AM EDT | 195.00 | 9.05 | 11.60 | 16.50 | 0.00 | - | - | 5 | 41.20% |
| AIT240517P00210000 | 2024-04-25 3:55PM EDT | 210.00 | 31.55 | 26.60 | 31.50 | 0.00 | - | 1 | 1 | 61.96% |
© 2024 Yahoo. All rights reserved.