Applied Industrial Technologies, Inc. (AIT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIT240816C00100000 | 2024-05-20 9:38AM EDT | 100.00 | 98.20 | 87.00 | 90.90 | 0.00 | - | - | 1 | 0.00% |
| AIT240816C00120000 | 2024-05-20 9:38AM EDT | 120.00 | 78.50 | 67.00 | 71.50 | 0.00 | - | - | 1 | 0.00% |
| AIT240816C00130000 | 2024-03-18 10:50AM EDT | 130.00 | 66.04 | 54.60 | 59.50 | 0.00 | - | 1 | 0 | 0.00% |
| AIT240816C00145000 | 2024-05-20 9:38AM EDT | 145.00 | 54.00 | 42.20 | 46.90 | 0.00 | - | - | 1 | 0.00% |
| AIT240816C00150000 | 2024-06-04 2:13PM EDT | 150.00 | 37.50 | 40.60 | 45.00 | 0.00 | - | 2 | 2 | 0.00% |
| AIT240816C00160000 | 2024-01-25 12:12PM EDT | 160.00 | 26.60 | 33.00 | 37.30 | 0.00 | - | - | 0 | 0.00% |
| AIT240816C00165000 | 2024-03-21 10:20AM EDT | 165.00 | 38.82 | 24.20 | 25.10 | 0.00 | - | 2 | 2 | 0.00% |
| AIT240816C00170000 | 2024-07-26 12:43PM EDT | 170.00 | 46.13 | 43.30 | 47.00 | +28.12 | +156.14% | 1 | 90 | 80.42% |
| AIT240816C00175000 | 2024-07-15 1:27PM EDT | 175.00 | 27.81 | 38.00 | 42.90 | 0.00 | - | 15 | 11 | 50.73% |
| AIT240816C00180000 | 2024-07-26 12:43PM EDT | 180.00 | 36.38 | 33.00 | 37.50 | +27.14 | +293.72% | 1 | 65 | 70.34% |
| AIT240816C00185000 | 2024-07-15 1:27PM EDT | 185.00 | 18.76 | 28.50 | 33.40 | 0.00 | - | 15 | 50 | 70.03% |
| AIT240816C00190000 | 2024-07-16 9:37AM EDT | 190.00 | 26.90 | 23.60 | 28.50 | +9.00 | +50.28% | 1 | 10 | 62.57% |
| AIT240816C00195000 | 2024-07-16 12:23PM EDT | 195.00 | 18.51 | 21.10 | 22.10 | 0.00 | - | 1 | 6 | 44.17% |
| AIT240816C00200000 | 2024-07-17 10:27AM EDT | 200.00 | 12.94 | 16.90 | 17.90 | 0.00 | - | 3 | 8 | 41.99% |
| AIT240816C00210000 | 2024-07-25 3:32PM EDT | 210.00 | 7.85 | 9.70 | 10.40 | 0.00 | - | 1 | 17 | 37.56% |
| AIT240816C00220000 | 2024-07-25 9:54AM EDT | 220.00 | 4.64 | 4.70 | 5.20 | +1.88 | +68.12% | 1 | 26 | 35.71% |
| AIT240816C00230000 | 2024-07-23 2:36PM EDT | 230.00 | 1.94 | 1.90 | 2.20 | +0.67 | +52.76% | 1 | 3 | 34.79% |
| AIT240816C00240000 | 2024-07-22 3:35PM EDT | 240.00 | 0.35 | 0.70 | 0.95 | 0.00 | - | 18 | 18 | 36.06% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIT240816P00145000 | 2024-02-29 3:12PM EDT | 145.00 | 2.35 | 0.60 | 1.15 | 0.00 | - | 150 | 150 | 99.76% |
| AIT240816P00150000 | 2024-01-22 10:30AM EDT | 150.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| AIT240816P00155000 | 2024-05-07 12:18PM EDT | 155.00 | 0.72 | 0.55 | 0.80 | 0.00 | - | 1 | 0 | 81.10% |
| AIT240816P00160000 | 2024-07-09 11:27AM EDT | 160.00 | 2.40 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 56.25% |
| AIT240816P00165000 | 2024-07-16 11:57AM EDT | 165.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 50.98% |
| AIT240816P00170000 | 2024-07-01 11:11AM EDT | 170.00 | 1.20 | 0.10 | 0.30 | 0.00 | - | 1 | 4 | 52.78% |
| AIT240816P00175000 | 2024-07-24 3:45PM EDT | 175.00 | 0.55 | 0.20 | 0.40 | 0.00 | - | 1 | 28 | 49.81% |
| AIT240816P00180000 | 2024-07-26 9:35AM EDT | 180.00 | 0.51 | 0.35 | 0.55 | -0.61 | -54.46% | 1 | 75 | 47.12% |
| AIT240816P00185000 | 2024-07-22 12:22PM EDT | 185.00 | 1.38 | 0.55 | 0.75 | 0.00 | - | 4 | 87 | 44.29% |
| AIT240816P00190000 | 2024-07-18 1:32PM EDT | 190.00 | 1.65 | 0.90 | 1.10 | 0.00 | - | 1 | 4 | 42.24% |
| AIT240816P00200000 | 2024-07-19 10:51AM EDT | 200.00 | 5.30 | 2.10 | 2.40 | 0.00 | - | 2 | 150 | 38.72% |
| AIT240816P00210000 | 2024-07-16 1:59PM EDT | 210.00 | 6.20 | 4.70 | 5.20 | 0.00 | - | - | 1 | 36.60% |
© 2024 Yahoo. All rights reserved.