ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240621C00330000 | 2023-09-13 12:50PM EDT | 330.00 | 302.31 | 280.50 | 287.20 | 0.00 | - | 1 | 1 | 0.00% |
| ASML240621C00390000 | 2024-02-13 10:30AM EDT | 390.00 | 486.20 | 571.90 | 576.40 | 0.00 | - | 1 | 1 | 228.02% |
| ASML240621C00400000 | 2024-02-13 10:30AM EDT | 400.00 | 495.60 | 562.20 | 567.10 | 0.00 | - | 1 | 5 | 223.32% |
| ASML240621C00470000 | 2023-07-14 10:45AM EDT | 470.00 | 323.43 | 217.70 | 230.30 | 0.00 | - | - | 2 | 0.00% |
| ASML240621C00480000 | 2024-02-01 3:26PM EDT | 480.00 | 415.50 | 508.70 | 523.70 | 0.00 | - | 1 | 1 | 229.08% |
| ASML240621C00490000 | 2023-11-13 10:35AM EDT | 490.00 | 187.67 | 247.60 | 252.00 | 0.00 | - | 1 | 6 | 0.00% |
| ASML240621C00500000 | 2024-04-19 1:25PM EDT | 500.00 | 372.50 | 416.70 | 428.60 | 0.00 | - | 1 | 6 | 88.36% |
| ASML240621C00510000 | 2024-01-10 4:25PM EDT | 510.00 | 221.06 | 446.70 | 450.90 | 0.00 | - | 2 | 13 | 161.48% |
| ASML240621C00520000 | 2024-04-19 1:29PM EDT | 520.00 | 350.00 | 397.40 | 410.50 | 0.00 | - | 2 | 16 | 88.48% |
| ASML240621C00540000 | 2024-01-08 10:30AM EDT | 540.00 | 189.00 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| ASML240621C00550000 | 2023-11-21 2:06PM EDT | 550.00 | 162.03 | 221.40 | 226.00 | 0.00 | - | 1 | 4 | 0.00% |
| ASML240621C00560000 | 2024-04-18 12:45PM EDT | 560.00 | 339.05 | 358.20 | 371.00 | 0.00 | - | 1 | 14 | 80.63% |
| ASML240621C00570000 | 2024-03-08 11:53AM EDT | 570.00 | 469.60 | 410.20 | 418.70 | 0.00 | - | 4 | 16 | 170.82% |
| ASML240621C00580000 | 2024-04-18 12:45PM EDT | 580.00 | 316.82 | 337.70 | 351.30 | 0.00 | - | 1 | 17 | 75.52% |
| ASML240621C00590000 | 2024-02-16 1:01PM EDT | 590.00 | 368.29 | 351.60 | 366.30 | 0.00 | - | 1 | 33 | 117.76% |
| ASML240621C00600000 | 2024-04-19 2:09PM EDT | 600.00 | 266.80 | 318.10 | 331.90 | 0.00 | - | 1 | 38 | 72.24% |
| ASML240621C00620000 | 2024-02-07 12:07PM EDT | 620.00 | 308.10 | 379.10 | 387.80 | 0.00 | - | 1 | 63 | 171.02% |
| ASML240621C00640000 | 2024-04-18 9:46AM EDT | 640.00 | 261.16 | 278.50 | 290.40 | 0.00 | - | 1 | 32 | 61.78% |
| ASML240621C00660000 | 2024-02-20 12:17PM EDT | 660.00 | 264.82 | 333.90 | 345.90 | 0.00 | - | 10 | 48 | 150.89% |
| ASML240621C00680000 | 2024-04-16 1:38PM EDT | 680.00 | 298.83 | 239.30 | 251.20 | 0.00 | - | 26 | 78 | 55.05% |
| ASML240621C00700000 | 2024-04-26 12:28PM EDT | 700.00 | 228.47 | 219.80 | 231.60 | +18.37 | +8.74% | 2 | 156 | 51.73% |
| ASML240621C00720000 | 2024-04-26 12:04PM EDT | 720.00 | 208.30 | 201.40 | 215.00 | +30.85 | +17.39% | 1 | 121 | 51.87% |
| ASML240621C00730000 | 2024-04-09 3:46PM EDT | 730.00 | 262.71 | 191.70 | 205.60 | 0.00 | - | 22 | 61 | 50.37% |
| ASML240621C00740000 | 2024-04-24 1:16PM EDT | 740.00 | 158.85 | 182.20 | 195.50 | 0.00 | - | 9 | 77 | 57.44% |
| ASML240621C00750000 | 2024-04-24 12:15PM EDT | 750.00 | 145.26 | 175.20 | 183.70 | 0.00 | - | 2 | 177 | 52.77% |
| ASML240621C00760000 | 2024-04-19 2:50PM EDT | 760.00 | 116.90 | 167.30 | 174.50 | 0.00 | - | 4 | 227 | 51.37% |
| ASML240621C00780000 | 2024-04-15 1:28PM EDT | 780.00 | 194.80 | 147.70 | 156.10 | 0.00 | - | 1 | 86 | 48.38% |
| ASML240621C00800000 | 2024-04-26 12:02PM EDT | 800.00 | 133.37 | 131.50 | 139.10 | +10.42 | +8.47% | 2 | 295 | 46.58% |
| ASML240621C00810000 | 2024-04-23 3:07PM EDT | 810.00 | 112.20 | 123.70 | 127.00 | 0.00 | - | 2 | 7 | 41.99% |
| ASML240621C00820000 | 2024-04-26 12:02PM EDT | 820.00 | 116.32 | 112.10 | 117.80 | +14.92 | +14.71% | 2 | 214 | 40.29% |
| ASML240621C00830000 | 2024-04-25 10:59AM EDT | 830.00 | 83.35 | 107.10 | 110.40 | 0.00 | - | 4 | 5 | 40.18% |
| ASML240621C00840000 | 2024-04-23 3:29PM EDT | 840.00 | 103.50 | 97.30 | 103.50 | +15.31 | +17.36% | 1 | 112 | 40.28% |
| ASML240621C00850000 | 2024-04-23 10:45AM EDT | 850.00 | 71.60 | 88.30 | 93.80 | 0.00 | - | 2 | 50 | 37.84% |
| ASML240621C00860000 | 2024-04-24 11:00AM EDT | 860.00 | 69.90 | 82.20 | 86.30 | 0.00 | - | 1 | 113 | 37.12% |
| ASML240621C00870000 | 2024-04-24 12:17PM EDT | 870.00 | 55.80 | 75.50 | 82.10 | 0.00 | - | 2 | 20 | 38.77% |
| ASML240621C00880000 | 2024-04-26 9:50AM EDT | 880.00 | 73.00 | 68.70 | 74.80 | +9.50 | +14.96% | 3 | 124 | 37.78% |
| ASML240621C00890000 | 2024-04-26 10:28AM EDT | 890.00 | 66.00 | 62.30 | 67.10 | +16.90 | +34.42% | 3 | 52 | 36.34% |
| ASML240621C00900000 | 2024-04-26 3:49PM EDT | 900.00 | 59.20 | 55.40 | 60.10 | +15.50 | +35.47% | 4 | 196 | 35.24% |
| ASML240621C00910000 | 2024-04-26 10:42AM EDT | 910.00 | 54.30 | 50.40 | 55.80 | +8.40 | +18.30% | 5 | 97 | 35.85% |
| ASML240621C00920000 | 2024-04-26 2:23PM EDT | 920.00 | 51.10 | 47.50 | 48.10 | +9.90 | +24.03% | 5 | 210 | 33.85% |
| ASML240621C00930000 | 2024-04-26 3:44PM EDT | 930.00 | 43.10 | 42.40 | 43.20 | +10.80 | +33.44% | 26 | 96 | 33.60% |
| ASML240621C00940000 | 2024-04-26 10:34AM EDT | 940.00 | 38.70 | 37.90 | 38.60 | +7.30 | +23.25% | 19 | 423 | 33.34% |
| ASML240621C00950000 | 2024-04-26 3:44PM EDT | 950.00 | 34.55 | 33.00 | 34.70 | +8.25 | +31.37% | 7 | 155 | 33.34% |
| ASML240621C00960000 | 2024-04-26 2:18PM EDT | 960.00 | 33.10 | 28.30 | 30.90 | +11.30 | +51.83% | 17 | 394 | 33.19% |
| ASML240621C00970000 | 2024-04-26 12:22PM EDT | 970.00 | 27.50 | 25.50 | 27.50 | +3.90 | +16.53% | 3 | 148 | 33.11% |
| ASML240621C00980000 | 2024-04-26 10:59AM EDT | 980.00 | 23.05 | 22.70 | 24.10 | +5.15 | +28.77% | 27 | 143 | 32.82% |
| ASML240621C00990000 | 2024-04-26 10:52AM EDT | 990.00 | 20.70 | 19.10 | 21.20 | +2.10 | +11.29% | 36 | 136 | 32.68% |
| ASML240621C01000000 | 2024-04-26 3:44PM EDT | 1,000.00 | 18.00 | 16.10 | 18.60 | +2.20 | +13.92% | 240 | 437 | 32.57% |
| ASML240621C01010000 | 2024-04-26 9:54AM EDT | 1,010.00 | 15.50 | 14.20 | 16.20 | +3.70 | +31.36% | 78 | 67 | 32.42% |
| ASML240621C01020000 | 2024-04-26 2:27PM EDT | 1,020.00 | 14.68 | 12.00 | 14.10 | +6.18 | +72.71% | 6 | 310 | 32.31% |
| ASML240621C01030000 | 2024-04-26 11:35AM EDT | 1,030.00 | 11.83 | 10.70 | 12.30 | +6.33 | +115.09% | 115 | 71 | 32.29% |
| ASML240621C01040000 | 2024-04-26 2:50PM EDT | 1,040.00 | 10.70 | 8.80 | 10.60 | +3.60 | +50.70% | 8 | 225 | 32.16% |
| ASML240621C01050000 | 2024-04-26 3:52PM EDT | 1,050.00 | 8.78 | 7.80 | 9.20 | +1.01 | +13.00% | 8 | 187 | 32.15% |
| ASML240621C01060000 | 2024-04-26 3:55PM EDT | 1,060.00 | 7.80 | 7.40 | 7.90 | +1.05 | +15.56% | 9 | 342 | 32.07% |
| ASML240621C01070000 | 2024-04-26 12:21PM EDT | 1,070.00 | 7.38 | 6.40 | 6.80 | +1.58 | +27.24% | 6 | 77 | 32.04% |
| ASML240621C01080000 | 2024-04-26 11:35AM EDT | 1,080.00 | 5.55 | 5.50 | 5.80 | +1.75 | +46.05% | 7 | 170 | 31.96% |
| ASML240621C01090000 | 2024-04-26 10:00AM EDT | 1,090.00 | 4.90 | 4.70 | 5.00 | +1.70 | +53.12% | 5 | 76 | 32.01% |
| ASML240621C01100000 | 2024-04-26 10:48AM EDT | 1,100.00 | 4.70 | 4.00 | 4.30 | +1.07 | +29.48% | 14 | 1,059 | 32.04% |
| ASML240621C01110000 | 2024-04-26 10:17AM EDT | 1,110.00 | 3.71 | 3.40 | 3.80 | +0.79 | +27.05% | 9 | 166 | 32.29% |
| ASML240621C01120000 | 2024-04-26 10:05AM EDT | 1,120.00 | 3.10 | 2.55 | 3.30 | +1.05 | +51.22% | 22 | 86 | 32.42% |
| ASML240621C01130000 | 2024-04-24 1:57PM EDT | 1,130.00 | 3.00 | 2.55 | 2.85 | +1.10 | +57.89% | 1 | 116 | 32.51% |
| ASML240621C01140000 | 2024-04-26 1:50PM EDT | 1,140.00 | 2.60 | 2.20 | 2.45 | +1.05 | +67.74% | 3 | 91 | 32.58% |
| ASML240621C01150000 | 2024-04-26 2:42PM EDT | 1,150.00 | 2.20 | 1.95 | 2.30 | +0.65 | +41.94% | 9 | 133 | 33.20% |
| ASML240621C01160000 | 2024-04-25 12:20PM EDT | 1,160.00 | 1.45 | 1.55 | 2.20 | 0.00 | - | 3 | 52 | 33.92% |
| ASML240621C01170000 | 2024-04-24 11:07AM EDT | 1,170.00 | 1.30 | 1.45 | 2.00 | 0.00 | - | 1 | 53 | 34.31% |
| ASML240621C01180000 | 2024-04-26 1:13PM EDT | 1,180.00 | 1.50 | 1.00 | 2.70 | +0.20 | +15.38% | 15 | 27 | 37.29% |
| ASML240621C01190000 | 2024-04-23 11:22AM EDT | 1,190.00 | 1.03 | 0.70 | 2.05 | 0.00 | - | 2 | 29 | 36.38% |
| ASML240621C01200000 | 2024-04-26 10:11AM EDT | 1,200.00 | 1.15 | 0.80 | 1.60 | +0.21 | +22.34% | 11 | 338 | 35.75% |
| ASML240621C01210000 | 2024-04-22 12:10PM EDT | 1,210.00 | 0.60 | 0.45 | 1.15 | 0.00 | - | 43 | 93 | 34.75% |
| ASML240621C01220000 | 2024-04-19 12:39PM EDT | 1,220.00 | 0.88 | 0.40 | 1.45 | 0.00 | - | 16 | 49 | 36.94% |
| ASML240621C01230000 | 2024-04-23 11:11AM EDT | 1,230.00 | 0.65 | 0.35 | 1.20 | 0.00 | - | 5 | 23 | 36.69% |
| ASML240621C01240000 | 2024-04-16 1:35PM EDT | 1,240.00 | 6.90 | 0.30 | 1.25 | 0.00 | - | 9 | 42 | 37.77% |
| ASML240621C01250000 | 2024-04-23 11:18AM EDT | 1,250.00 | 0.56 | 0.25 | 1.10 | 0.00 | - | 1 | 604 | 37.85% |
| ASML240621C01260000 | 2024-04-16 10:50AM EDT | 1,260.00 | 5.60 | 0.25 | 1.15 | 0.00 | - | 4 | 32 | 38.93% |
| ASML240621C01270000 | 2024-04-26 2:31PM EDT | 1,270.00 | 0.55 | 0.45 | 0.80 | -0.55 | -50.00% | 3 | 784 | 37.71% |
| ASML240621C01280000 | 2024-04-17 3:16PM EDT | 1,280.00 | 0.90 | 0.20 | 1.00 | 0.00 | - | 5 | 14 | 39.71% |
| ASML240621C01290000 | 2024-04-16 12:42PM EDT | 1,290.00 | 4.82 | 0.20 | 0.95 | 0.00 | - | 3 | 21 | 40.19% |
| ASML240621C01300000 | 2024-04-17 10:40AM EDT | 1,300.00 | 0.97 | 0.15 | 0.90 | 0.00 | - | 14 | 149 | 40.64% |
| ASML240621C01310000 | 2024-04-19 12:39PM EDT | 1,310.00 | 0.46 | 0.30 | 0.85 | 0.00 | - | 1 | 13 | 41.07% |
| ASML240621C01320000 | 2024-04-19 10:28AM EDT | 1,320.00 | 0.45 | 0.15 | 0.85 | 0.00 | - | 2 | 38 | 41.80% |
| ASML240621C01330000 | 2024-04-19 12:26PM EDT | 1,330.00 | 0.40 | 0.20 | 0.80 | 0.00 | - | 44 | 21 | 42.19% |
| ASML240621C01340000 | 2024-04-10 10:45AM EDT | 1,340.00 | 3.70 | 0.15 | 0.75 | 0.00 | - | 2 | 7 | 42.53% |
| ASML240621C01350000 | 2024-04-17 10:15AM EDT | 1,350.00 | 0.85 | 0.15 | 0.75 | 0.00 | - | 2 | 10 | 43.24% |
| ASML240621C01360000 | 2024-04-16 9:36AM EDT | 1,360.00 | 2.40 | 0.15 | 0.70 | 0.00 | - | 11 | 45 | 43.54% |
| ASML240621C01370000 | 2024-04-19 11:55AM EDT | 1,370.00 | 0.30 | 0.10 | 0.70 | 0.00 | - | 7 | 14 | 44.24% |
| ASML240621C01380000 | 2024-04-17 12:33PM EDT | 1,380.00 | 0.70 | 0.10 | 0.65 | 0.00 | - | 1 | 9 | 44.48% |
| ASML240621C01390000 | 2024-03-20 11:54AM EDT | 1,390.00 | 2.85 | 0.00 | 1.25 | 0.00 | - | 1 | 4 | 49.30% |
| ASML240621C01400000 | 2024-04-26 9:44AM EDT | 1,400.00 | 0.30 | 0.15 | 0.50 | +0.10 | +50.00% | 2 | 398 | 44.36% |
| ASML240621C01420000 | 2024-03-22 1:51PM EDT | 1,420.00 | 3.80 | 0.05 | 0.25 | 0.00 | - | 2 | 25 | 42.24% |
| ASML240621C01440000 | 2024-04-01 10:13AM EDT | 1,440.00 | 3.70 | 0.10 | 0.55 | 0.00 | - | 1 | 9 | 47.44% |
| ASML240621C01450000 | 2024-04-24 9:36AM EDT | 1,450.00 | 0.20 | 0.10 | 0.55 | 0.00 | - | 8 | 30 | 48.06% |
| ASML240621C01460000 | 2024-03-08 1:27PM EDT | 1,460.00 | 5.70 | 1.90 | 2.80 | 0.00 | - | 3 | 9 | 59.44% |
| ASML240621C01480000 | 2024-04-09 10:27AM EDT | 1,480.00 | 1.75 | 0.10 | 0.40 | 0.00 | - | 2 | 23 | 48.10% |
| ASML240621C01500000 | 2024-04-17 3:41PM EDT | 1,500.00 | 0.05 | 0.10 | 0.30 | 0.00 | - | 1 | 46 | 47.73% |
| ASML240621C01520000 | 2024-04-26 2:31PM EDT | 1,520.00 | 0.20 | 0.10 | 0.30 | +0.10 | +100.00% | 31 | 39 | 48.85% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240621P00290000 | 2024-02-15 1:03PM EDT | 290.00 | 0.20 | 0.00 | 3.90 | 0.00 | - | 34 | 62 | 142.14% |
| ASML240621P00300000 | 2023-11-06 4:52PM EDT | 300.00 | 1.35 | 0.05 | 0.80 | 0.00 | - | 2 | 2 | 113.28% |
| ASML240621P00310000 | 2024-02-15 12:35PM EDT | 310.00 | 0.01 | 0.00 | 3.00 | 0.00 | - | 3 | 118 | 129.30% |
| ASML240621P00320000 | 2024-02-15 12:35PM EDT | 320.00 | 0.16 | 0.00 | 3.90 | 0.00 | - | 1 | 76 | 130.71% |
| ASML240621P00330000 | 2024-02-15 12:36PM EDT | 330.00 | 0.09 | 0.00 | 3.10 | 0.00 | - | 1 | 35 | 122.88% |
| ASML240621P00340000 | 2024-03-04 3:39PM EDT | 340.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 3 | 1,041 | 95.51% |
| ASML240621P00350000 | 2024-01-29 1:20PM EDT | 350.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 1 | 236 | 90.72% |
| ASML240621P00360000 | 2024-01-08 12:04PM EDT | 360.00 | 0.80 | 0.00 | 0.40 | 0.00 | - | 20 | 67 | 88.18% |
| ASML240621P00370000 | 2023-12-29 11:24AM EDT | 370.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | 14 | 13 | 87.79% |
| ASML240621P00380000 | 2023-12-19 11:03AM EDT | 380.00 | 0.55 | 0.10 | 1.15 | 0.00 | - | 5 | 38 | 94.73% |
| ASML240621P00390000 | 2024-02-12 10:34AM EDT | 390.00 | 0.21 | 0.00 | 0.55 | 0.00 | - | 3 | 100 | 83.79% |
| ASML240621P00400000 | 2024-04-01 10:47AM EDT | 400.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 85 | 77.73% |
| ASML240621P00410000 | 2024-01-31 4:51PM EDT | 410.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 113 | 50.00% |
| ASML240621P00420000 | 2024-01-25 12:38PM EDT | 420.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 4 | 79 | 73.44% |
| ASML240621P00430000 | 2024-03-26 9:30AM EDT | 430.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 136 | 25.00% |
| ASML240621P00440000 | 2024-04-01 3:56PM EDT | 440.00 | 0.16 | 0.05 | 0.30 | 0.00 | - | 2 | 323 | 69.34% |
| ASML240621P00450000 | 2024-03-25 3:50PM EDT | 450.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 491 | 66.31% |
| ASML240621P00460000 | 2024-04-17 9:31AM EDT | 460.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 2 | 361 | 67.14% |
| ASML240621P00470000 | 2024-04-11 9:30AM EDT | 470.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 1 | 177 | 65.23% |
| ASML240621P00480000 | 2024-04-17 10:00AM EDT | 480.00 | 0.31 | 0.00 | 0.40 | 0.00 | - | 1 | 308 | 62.50% |
| ASML240621P00490000 | 2024-04-17 11:09AM EDT | 490.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 46 | 206 | 62.79% |
| ASML240621P00500000 | 2024-04-19 12:19PM EDT | 500.00 | 0.38 | 0.05 | 0.40 | 0.00 | - | 1 | 1,197 | 59.57% |
| ASML240621P00510000 | 2024-04-17 12:46PM EDT | 510.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 3 | 136 | 59.67% |
| ASML240621P00520000 | 2024-02-08 1:25PM EDT | 520.00 | 0.75 | 0.20 | 1.00 | 0.00 | - | 3 | 115 | 62.92% |
| ASML240621P00530000 | 2024-03-11 11:28AM EDT | 530.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 69 | 57.54% |
| ASML240621P00540000 | 2024-01-22 1:56PM EDT | 540.00 | 3.50 | 0.55 | 4.90 | 0.00 | - | 5 | 123 | 74.37% |
| ASML240621P00550000 | 2024-04-23 12:13PM EDT | 550.00 | 0.52 | 0.15 | 0.70 | 0.00 | - | 1 | 218 | 54.83% |
| ASML240621P00560000 | 2024-04-17 1:00PM EDT | 560.00 | 0.42 | 0.10 | 0.50 | 0.00 | - | 2 | 196 | 50.93% |
| ASML240621P00570000 | 2024-04-22 2:16PM EDT | 570.00 | 0.60 | 0.15 | 0.75 | 0.00 | - | 2 | 147 | 51.71% |
| ASML240621P00580000 | 2024-04-19 2:39PM EDT | 580.00 | 1.01 | 0.15 | 0.80 | 0.00 | - | 1 | 511 | 50.34% |
| ASML240621P00590000 | 2024-04-25 1:22PM EDT | 590.00 | 0.68 | 0.20 | 0.85 | 0.00 | - | 3 | 184 | 52.61% |
| ASML240621P00600000 | 2024-04-19 3:19PM EDT | 600.00 | 1.35 | 0.20 | 1.05 | 0.00 | - | 9 | 818 | 52.44% |
| ASML240621P00620000 | 2024-04-19 3:51PM EDT | 620.00 | 2.10 | 0.25 | 1.50 | 0.00 | - | 5 | 236 | 51.69% |
| ASML240621P00640000 | 2024-04-24 1:16PM EDT | 640.00 | 1.28 | 0.35 | 1.25 | 0.00 | - | 9 | 167 | 46.64% |
| ASML240621P00660000 | 2024-04-26 9:30AM EDT | 660.00 | 1.05 | 0.60 | 1.45 | -0.68 | -39.31% | 1 | 145 | 44.25% |
| ASML240621P00680000 | 2024-04-22 11:00AM EDT | 680.00 | 2.84 | 1.20 | 1.70 | 0.00 | - | 5 | 386 | 41.94% |
| ASML240621P00700000 | 2024-04-26 3:21PM EDT | 700.00 | 1.65 | 1.00 | 1.80 | -1.15 | -41.07% | 4 | 371 | 38.89% |
| ASML240621P00720000 | 2024-04-26 3:21PM EDT | 720.00 | 2.07 | 1.90 | 2.40 | -1.63 | -44.05% | 3 | 175 | 37.51% |
| ASML240621P00730000 | 2024-04-26 1:59PM EDT | 730.00 | 2.25 | 1.85 | 2.60 | -1.30 | -36.62% | 1 | 82 | 36.35% |
| ASML240621P00740000 | 2024-04-26 9:44AM EDT | 740.00 | 2.81 | 2.80 | 3.10 | -0.99 | -26.05% | 16 | 240 | 35.92% |
| ASML240621P00750000 | 2024-04-26 1:59PM EDT | 750.00 | 3.25 | 3.20 | 3.50 | -1.05 | -24.42% | 4 | 350 | 35.07% |
| ASML240621P00760000 | 2024-04-26 11:09AM EDT | 760.00 | 3.91 | 3.80 | 4.10 | -1.39 | -26.23% | 14 | 429 | 34.53% |
| ASML240621P00780000 | 2024-04-26 3:21PM EDT | 780.00 | 5.12 | 5.20 | 5.60 | -3.08 | -37.56% | 19 | 228 | 33.47% |
| ASML240621P00800000 | 2024-04-26 3:58PM EDT | 800.00 | 7.42 | 7.20 | 8.30 | -2.58 | -25.80% | 9 | 382 | 33.38% |
| ASML240621P00810000 | 2024-04-26 10:40AM EDT | 810.00 | 8.12 | 8.50 | 9.60 | -6.88 | -45.87% | 4 | 179 | 32.88% |
| ASML240621P00820000 | 2024-04-26 1:43PM EDT | 820.00 | 9.60 | 9.90 | 10.50 | -3.30 | -25.58% | 1 | 234 | 31.74% |
| ASML240621P00830000 | 2024-04-26 1:59PM EDT | 830.00 | 11.25 | 11.60 | 12.80 | -7.15 | -38.86% | 11 | 139 | 31.94% |
| ASML240621P00840000 | 2024-04-26 3:52PM EDT | 840.00 | 13.80 | 13.30 | 14.30 | -4.50 | -24.59% | 12 | 183 | 31.08% |
| ASML240621P00850000 | 2024-04-26 3:53PM EDT | 850.00 | 16.00 | 15.70 | 17.50 | -6.12 | -27.67% | 29 | 292 | 31.57% |
| ASML240621P00860000 | 2024-04-26 2:31PM EDT | 860.00 | 18.10 | 18.30 | 20.00 | -5.17 | -22.22% | 25 | 325 | 31.14% |
| ASML240621P00870000 | 2024-04-26 2:08PM EDT | 870.00 | 20.60 | 21.30 | 23.20 | -7.90 | -27.72% | 11 | 177 | 31.05% |
| ASML240621P00880000 | 2024-04-26 3:21PM EDT | 880.00 | 23.80 | 24.30 | 26.30 | -7.20 | -23.23% | 26 | 348 | 30.62% |
| ASML240621P00890000 | 2024-04-25 3:16PM EDT | 890.00 | 34.30 | 28.10 | 30.60 | 0.00 | - | 29 | 174 | 30.85% |
| ASML240621P00900000 | 2024-04-26 11:30AM EDT | 900.00 | 32.60 | 31.90 | 34.50 | -9.10 | -21.82% | 7 | 265 | 30.51% |
| ASML240621P00910000 | 2024-04-26 12:41PM EDT | 910.00 | 34.50 | 36.10 | 39.50 | -8.80 | -20.32% | 5 | 60 | 30.70% |
| ASML240621P00920000 | 2024-04-26 2:57PM EDT | 920.00 | 40.60 | 41.00 | 41.80 | -11.60 | -22.22% | 3 | 136 | 28.75% |
| ASML240621P00930000 | 2024-04-26 3:44PM EDT | 930.00 | 45.80 | 46.20 | 47.00 | -8.80 | -16.12% | 31 | 58 | 28.58% |
| ASML240621P00940000 | 2024-04-26 2:57PM EDT | 940.00 | 51.10 | 51.50 | 52.40 | -16.80 | -24.74% | 17 | 68 | 28.27% |
| ASML240621P00950000 | 2024-04-25 9:45AM EDT | 950.00 | 56.60 | 57.10 | 60.50 | -25.60 | -31.14% | 3 | 204 | 29.63% |
| ASML240621P00960000 | 2024-04-26 2:24PM EDT | 960.00 | 61.50 | 62.90 | 67.50 | -15.50 | -20.13% | 32 | 106 | 29.98% |
| ASML240621P00970000 | 2024-04-22 3:29PM EDT | 970.00 | 105.52 | 69.40 | 75.00 | 0.00 | - | 1 | 140 | 30.49% |
| ASML240621P00980000 | 2024-04-26 10:49AM EDT | 980.00 | 76.35 | 75.40 | 80.30 | -54.05 | -41.45% | 2 | 170 | 29.07% |
| ASML240621P00990000 | 2024-04-25 3:04PM EDT | 990.00 | 94.50 | 83.20 | 88.90 | 0.00 | - | 1 | 219 | 30.00% |
| ASML240621P01000000 | 2024-04-25 3:04PM EDT | 1,000.00 | 102.30 | 89.20 | 95.50 | 0.00 | - | 1 | 142 | 29.05% |
| ASML240621P01010000 | 2024-04-11 11:00AM EDT | 1,010.00 | 81.60 | 96.30 | 103.10 | 0.00 | - | 2 | 91 | 28.67% |
| ASML240621P01020000 | 2024-04-18 9:37AM EDT | 1,020.00 | 132.40 | 102.70 | 109.80 | 0.00 | - | 1 | 64 | 27.04% |
| ASML240621P01030000 | 2024-04-18 3:54PM EDT | 1,030.00 | 146.70 | 111.20 | 119.50 | 0.00 | - | 1 | 86 | 28.29% |
| ASML240621P01040000 | 2024-04-16 10:08AM EDT | 1,040.00 | 104.80 | 122.10 | 128.00 | 0.00 | - | 2 | 36 | 28.04% |
| ASML240621P01050000 | 2024-04-19 3:49PM EDT | 1,050.00 | 132.65 | 129.40 | 136.30 | -59.55 | -30.98% | 1 | 61 | 27.21% |
| ASML240621P01060000 | 2024-04-17 9:34AM EDT | 1,060.00 | 145.40 | 140.90 | 148.70 | 0.00 | - | 14 | 35 | 31.80% |
| ASML240621P01070000 | 2024-04-16 10:08AM EDT | 1,070.00 | 126.90 | 147.80 | 157.50 | 0.00 | - | 4 | 7 | 31.62% |
| ASML240621P01080000 | 2024-04-16 10:08AM EDT | 1,080.00 | 134.80 | 157.50 | 164.70 | 0.00 | - | - | 5 | 28.52% |
| ASML240621P01090000 | 2024-03-08 11:19AM EDT | 1,090.00 | 106.60 | 131.20 | 138.20 | 0.00 | - | 2 | 2 | 0.00% |
| ASML240621P01100000 | 2024-04-19 12:47PM EDT | 1,100.00 | 231.90 | 176.50 | 187.00 | 0.00 | - | 15 | 126 | 34.81% |
| ASML240621P01110000 | 2024-04-02 1:01PM EDT | 1,110.00 | 163.00 | 184.00 | 193.90 | 0.00 | - | 9 | 10 | 30.40% |
| ASML240621P01120000 | 2024-04-17 9:38AM EDT | 1,120.00 | 204.50 | 193.10 | 204.80 | 0.00 | - | 1 | 58 | 33.42% |
| ASML240621P01130000 | 2024-04-12 1:57PM EDT | 1,130.00 | 176.80 | 202.90 | 217.50 | 0.00 | - | 13 | 14 | 39.28% |
| ASML240621P01140000 | 2024-04-16 2:34PM EDT | 1,140.00 | 179.00 | 212.70 | 227.20 | 0.00 | - | 14 | 52 | 39.99% |
| ASML240621P01150000 | 2024-04-15 9:36AM EDT | 1,150.00 | 179.70 | 222.90 | 237.50 | 0.00 | - | 13 | 30 | 41.65% |
| ASML240621P01160000 | 2024-04-26 3:37PM EDT | 1,160.00 | 232.00 | 233.90 | 245.80 | +45.40 | +24.33% | 30 | 14 | 39.83% |
| ASML240621P01170000 | 2024-04-26 3:37PM EDT | 1,170.00 | 254.90 | 246.10 | 257.30 | +59.40 | +30.38% | 30 | 13 | 43.62% |
| ASML240621P01180000 | 2024-04-26 3:37PM EDT | 1,180.00 | 263.70 | 252.90 | 267.90 | +59.20 | +28.95% | 30 | 13 | 45.73% |
| ASML240621P01190000 | 2024-04-04 1:58PM EDT | 1,190.00 | 210.80 | 262.80 | 277.40 | 0.00 | - | 2 | 3 | 46.01% |
| ASML240621P01200000 | 2024-04-04 1:58PM EDT | 1,200.00 | 219.80 | 273.10 | 287.60 | 0.00 | - | 1 | 0 | 47.44% |
| ASML240621P01320000 | 2024-03-06 2:47PM EDT | 1,320.00 | 317.90 | 336.40 | 348.70 | 0.00 | - | 4 | 0 | 0.00% |
| ASML240621P01450000 | 2024-03-27 3:57PM EDT | 1,450.00 | 475.40 | 523.20 | 536.00 | 0.00 | - | 1 | 0 | 66.94% |
| ASML240621P01460000 | 2024-03-27 3:57PM EDT | 1,460.00 | 485.43 | 536.10 | 546.10 | 0.00 | - | 1 | 0 | 67.97% |
| ASML240621P01520000 | 2024-04-02 3:52PM EDT | 1,520.00 | 550.54 | 596.20 | 605.20 | 0.00 | - | 1 | 0 | 69.98% |
© 2024 Yahoo. All rights reserved.