Amphenol Corporation (APH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:12PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APH240419C00045000 | 2023-10-26 10:24AM EDT | 45.00 | 36.50 | 43.60 | 48.30 | 0.00 | - | - | 0 | 0.00% |
| APH240419C00050000 | 2023-10-27 10:13AM EDT | 50.00 | 31.50 | 38.60 | 43.20 | 0.00 | - | 1 | 0 | 0.00% |
| APH240419C00055000 | 2024-01-04 2:25PM EDT | 55.00 | 40.70 | 46.70 | 51.50 | 0.00 | - | 1 | 5 | 0.00% |
| APH240419C00060000 | 2023-11-07 1:19PM EDT | 60.00 | 25.90 | 31.00 | 35.90 | 0.00 | - | 1 | 5 | 0.00% |
| APH240419C00065000 | 2023-11-16 4:51PM EDT | 65.00 | 26.09 | 32.90 | 37.50 | 0.00 | - | 1 | 2 | 0.00% |
| APH240419C00070000 | 2023-11-21 3:27PM EDT | 70.00 | 21.20 | 27.10 | 31.80 | 0.00 | - | 9 | 16 | 0.00% |
| APH240419C00075000 | 2023-11-22 10:59AM EDT | 75.00 | 17.10 | 24.30 | 27.50 | 0.00 | - | 1 | 29 | 0.00% |
| APH240419C00080000 | 2024-04-01 9:51AM EDT | 80.00 | 35.08 | 28.00 | 31.50 | 0.00 | - | 50 | 55 | 529.10% |
| APH240419C00085000 | 2024-04-19 1:31PM EDT | 85.00 | 25.40 | 24.50 | 25.90 | -2.39 | -8.60% | 20 | 448 | 298.44% |
| APH240419C00090000 | 2024-04-19 2:55PM EDT | 90.00 | 19.96 | 19.40 | 20.80 | -1.95 | -8.84% | 61 | 440 | 224.61% |
| APH240419C00095000 | 2024-04-17 12:51PM EDT | 95.00 | 16.25 | 14.70 | 15.30 | 0.00 | - | 5 | 321 | 153.91% |
| APH240419C00100000 | 2024-04-19 1:57PM EDT | 100.00 | 10.44 | 9.40 | 10.10 | -4.46 | -29.93% | 53 | 765 | 123.05% |
| APH240419C00105000 | 2024-04-19 1:49PM EDT | 105.00 | 5.56 | 4.70 | 5.00 | -0.74 | -11.75% | 3 | 433 | 60.55% |
| APH240419C00110000 | 2024-04-19 2:38PM EDT | 110.00 | 0.20 | 0.00 | 0.40 | -1.12 | -84.85% | 333 | 431 | 19.83% |
| APH240419C00115000 | 2024-04-19 11:56AM EDT | 115.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 2 | 652 | 50.20% |
| APH240419C00120000 | 2024-04-17 11:41AM EDT | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 469 | 77.34% |
| APH240419C00125000 | 2024-04-15 9:48AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 994 | 107.81% |
| APH240419C00130000 | 2024-04-04 12:28PM EDT | 130.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 211.91% |
| APH240419C00135000 | 2024-04-05 2:43PM EDT | 135.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 5 | 247.27% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APH240419P00045000 | 2023-10-25 9:56AM EDT | 45.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APH240419P00055000 | 2023-11-16 2:46PM EDT | 55.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 64 | 758.59% |
| APH240419P00060000 | 2024-04-01 2:46PM EDT | 60.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 2 | 116 | 535.94% |
| APH240419P00065000 | 2023-11-28 2:05PM EDT | 65.00 | 0.36 | 0.05 | 1.80 | 0.00 | - | 1 | 3 | 680.47% |
| APH240419P00070000 | 2023-11-16 3:16PM EDT | 70.00 | 0.50 | 0.00 | 1.05 | 0.00 | - | 3 | 161 | 529.30% |
| APH240419P00075000 | 2024-01-18 11:11AM EDT | 75.00 | 0.30 | 0.00 | 1.90 | 0.00 | - | 2 | 881 | 527.93% |
| APH240419P00080000 | 2024-01-05 11:16AM EDT | 80.00 | 0.57 | 0.10 | 0.45 | 0.00 | - | 10 | 596 | 346.88% |
| APH240419P00085000 | 2024-01-12 3:43PM EDT | 85.00 | 0.71 | 0.10 | 0.50 | 0.00 | - | 63 | 130 | 295.31% |
| APH240419P00090000 | 2024-02-15 3:59PM EDT | 90.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 548 | 216.02% |
| APH240419P00095000 | 2024-03-11 11:35AM EDT | 95.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 258 | 196.88% |
| APH240419P00100000 | 2024-03-28 3:46PM EDT | 100.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 2 | 149 | 124.41% |
| APH240419P00105000 | 2024-04-17 3:49PM EDT | 105.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1,531 | 2,190 | 84.57% |
| APH240419P00110000 | 2024-04-18 2:31PM EDT | 110.00 | 0.30 | 0.15 | 0.80 | 0.00 | - | 30 | 1,773 | 32.32% |
| APH240419P00115000 | 2024-04-18 2:02PM EDT | 115.00 | 4.00 | 5.00 | 5.30 | 0.00 | - | 10 | 454 | 67.38% |
| APH240419P00120000 | 2024-04-08 11:46AM EDT | 120.00 | 4.10 | 10.00 | 10.40 | 0.00 | - | 1 | 0 | 94.53% |
© 2024 Yahoo. All rights reserved.