Amphenol Corporation (APH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APH241115C00075000 | 2024-02-27 4:37PM EDT | 75.00 | 37.60 | 40.80 | 44.80 | 0.00 | - | - | 1 | 38.04% |
| APH241115C00080000 | 2024-04-04 11:18AM EDT | 80.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| APH241115C00085000 | 2024-03-14 11:37AM EDT | 85.00 | 28.10 | 30.70 | 33.00 | 0.00 | - | 6 | 6 | 0.00% |
| APH241115C00090000 | 2024-04-29 9:37AM EDT | 90.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| APH241115C00095000 | 2024-03-01 3:00PM EDT | 95.00 | 20.60 | 22.50 | 24.80 | 0.00 | - | 1 | 3 | 21.19% |
| APH241115C00100000 | 2024-04-19 10:56AM EDT | 100.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| APH241115C00105000 | 2024-04-25 11:20AM EDT | 105.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 0.00% |
| APH241115C00110000 | 2024-04-30 3:25PM EDT | 110.00 | 17.14 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 0.00% |
| APH241115C00115000 | 2024-04-30 10:27AM EDT | 115.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 37 | 135 | 0.00% |
| APH241115C00120000 | 2024-04-30 9:51AM EDT | 120.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 3 | 591 | 0.20% |
| APH241115C00125000 | 2024-05-01 10:03AM EDT | 125.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 33 | 549 | 1.56% |
| APH241115C00130000 | 2024-05-01 1:28PM EDT | 130.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1,202 | 3.13% |
| APH241115C00135000 | 2024-05-01 1:10PM EDT | 135.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 16 | 605 | 3.13% |
| APH241115C00140000 | 2024-05-01 3:37PM EDT | 140.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 791 | 11,034 | 6.25% |
| APH241115C00145000 | 2024-05-01 3:44PM EDT | 145.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 17 | 1,067 | 6.25% |
| APH241115C00150000 | 2024-04-30 3:25PM EDT | 150.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 6.25% |
| APH241115C00155000 | 2024-05-01 9:50AM EDT | 155.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 6.25% |
| APH241115C00160000 | 2024-04-05 11:43AM EDT | 160.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 6.25% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APH241115P00070000 | 2024-03-22 2:07PM EDT | 70.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 42.24% |
| APH241115P00080000 | 2024-02-07 11:03AM EDT | 80.00 | 1.20 | 0.65 | 2.20 | 0.00 | - | 1 | 3 | 47.93% |
| APH241115P00085000 | 2024-04-11 12:22PM EDT | 85.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 12.50% |
| APH241115P00090000 | 2024-04-30 2:08PM EDT | 90.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 6.25% |
| APH241115P00095000 | 2024-05-01 3:02PM EDT | 95.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 335 | 6.25% |
| APH241115P00100000 | 2024-05-01 3:02PM EDT | 100.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 165 | 6.25% |
| APH241115P00105000 | 2024-05-01 2:09PM EDT | 105.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 284 | 486 | 3.13% |
| APH241115P00110000 | 2024-05-01 12:38PM EDT | 110.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 34 | 143 | 3.13% |
| APH241115P00115000 | 2024-04-23 2:47PM EDT | 115.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 12 | 117 | 1.56% |
| APH241115P00120000 | 2024-04-26 12:08PM EDT | 120.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 207 | 291 | 0.00% |
| APH241115P00125000 | 2024-05-01 3:02PM EDT | 125.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 353 | 430 | 0.00% |
| APH241115P00135000 | 2024-04-23 11:50AM EDT | 135.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| APH241115P00140000 | 2024-04-09 1:04PM EDT | 140.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | - | 46 | 0.00% |
© 2024 Yahoo. All rights reserved.