AMETEK, Inc. (AME)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AME240517C00165000 | 2024-05-06 2:06PM EDT | 165.00 | 4.30 | 4.50 | 5.00 | 0.00 | - | 16 | 157 | 22.73% |
| AME240517C00170000 | 2024-05-08 11:16AM EDT | 170.00 | 1.20 | 1.20 | 1.45 | -0.10 | -7.69% | 1 | 110 | 17.40% |
| AME240517C00175000 | 2024-05-07 12:14PM EDT | 175.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 15 | 92 | 16.55% |
| AME240517C00180000 | 2024-05-06 11:11AM EDT | 180.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1,065 | 26.07% |
| AME240517C00185000 | 2024-05-02 2:28PM EDT | 185.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 6 | 735 | 51.25% |
| AME240517C00190000 | 2024-05-03 12:35PM EDT | 190.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 5 | 134 | 55.27% |
| AME240517C00195000 | 2024-04-12 9:53AM EDT | 195.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 47.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AME240517P00155000 | 2024-05-06 11:17AM EDT | 155.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 20 | 20 | 34.57% |
| AME240517P00160000 | 2024-05-02 3:54PM EDT | 160.00 | 1.25 | 0.05 | 0.45 | 0.00 | - | 12 | 8 | 29.93% |
| AME240517P00165000 | 2024-05-06 12:59PM EDT | 165.00 | 0.63 | 0.25 | 0.45 | 0.00 | - | 4 | 37 | 17.36% |
| AME240517P00170000 | 2024-05-07 2:55PM EDT | 170.00 | 2.05 | 1.80 | 2.05 | 0.00 | - | 12 | 60 | 14.91% |
| AME240517P00175000 | 2024-05-08 1:01PM EDT | 175.00 | 5.85 | 3.80 | 7.30 | -3.55 | -37.77% | 1 | 40 | 33.81% |
| AME240517P00180000 | 2024-05-08 2:58PM EDT | 180.00 | 11.40 | 8.80 | 12.70 | -4.06 | -26.26% | 260 | 62 | 52.15% |
| AME240517P00185000 | 2024-04-18 3:51PM EDT | 185.00 | 8.19 | 13.70 | 17.70 | 0.00 | - | 13 | 1 | 64.40% |
© 2024 Yahoo. All rights reserved.