Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,280.78 +4,358.23 (+6.51%) CMC Crypto 200
1,539.01 +50.47 (+3.39%)
AMETEK, Inc. (AME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AME240621C00135000 | 2023-11-07 10:46AM EDT | 135.00 | 16.80 | 26.10 | 26.70 | 0.00 | - | - | 1 | 0.00% |
| AME240621C00145000 | 2024-05-13 12:51PM EDT | 145.00 | 26.23 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| AME240621C00150000 | 2024-05-07 11:54AM EDT | 150.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 0.00% |
| AME240621C00155000 | 2024-05-02 10:12AM EDT | 155.00 | 11.69 | 0.00 | 0.00 | 0.00 | - | 21 | 12 | 0.00% |
| AME240621C00160000 | 2024-05-20 10:34AM EDT | 160.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| AME240621C00165000 | 2024-05-17 11:39AM EDT | 165.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 12 | 49 | 0.00% |
| AME240621C00170000 | 2024-05-20 3:04PM EDT | 170.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 26 | 66 | 0.78% |
| AME240621C00175000 | 2024-05-20 2:39PM EDT | 175.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 125 | 963 | 3.13% |
| AME240621C00180000 | 2024-05-09 10:42AM EDT | 180.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 6.25% |
| AME240621C00185000 | 2024-05-17 12:29PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 302 | 374 | 6.25% |
| AME240621C00190000 | 2024-05-17 11:46AM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 6.25% |
| AME240621C00195000 | 2024-04-29 11:09AM EDT | 195.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 152 | 12.50% |
| AME240621C00200000 | 2024-04-16 11:07AM EDT | 200.00 | 0.52 | 0.00 | 2.15 | 0.00 | - | 1 | 25 | 54.08% |
| AME240621C00210000 | 2024-03-13 3:06PM EDT | 210.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 2 | 99 | 44.68% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AME240621P00070000 | 2024-04-01 3:08PM EDT | 70.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 8 | 28 | 177.10% |
| AME240621P00080000 | 2024-02-12 10:30AM EDT | 80.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 3 | 118.95% |
| AME240621P00110000 | 2023-11-02 2:08PM EDT | 110.00 | 1.28 | 0.25 | 0.70 | 0.00 | - | 24 | 25 | 80.66% |
| AME240621P00120000 | 2023-11-27 4:56PM EDT | 120.00 | 0.91 | 0.25 | 0.85 | 0.00 | - | 1 | 2 | 68.36% |
| AME240621P00125000 | 2023-12-13 11:12AM EDT | 125.00 | 0.80 | 0.25 | 0.90 | 0.00 | - | 1 | 1 | 62.01% |
| AME240621P00130000 | 2023-12-22 2:44PM EDT | 130.00 | 0.97 | 0.55 | 1.20 | 0.00 | - | 3 | 11 | 60.67% |
| AME240621P00135000 | 2024-04-19 12:13PM EDT | 135.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 56.45% |
| AME240621P00140000 | 2024-04-16 10:39AM EDT | 140.00 | 0.32 | 0.00 | 2.20 | 0.00 | - | 8 | 17 | 61.18% |
| AME240621P00145000 | 2024-04-16 10:39AM EDT | 145.00 | 0.43 | 0.00 | 2.10 | 0.00 | - | 8 | 8 | 52.16% |
| AME240621P00150000 | 2024-05-02 11:22AM EDT | 150.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| AME240621P00155000 | 2024-05-14 12:02PM EDT | 155.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| AME240621P00160000 | 2024-05-17 12:19PM EDT | 160.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 3.13% |
| AME240621P00165000 | 2024-05-20 2:51PM EDT | 165.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 4 | 121 | 1.56% |
| AME240621P00170000 | 2024-05-20 1:35PM EDT | 170.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| AME240621P00175000 | 2024-05-08 1:01PM EDT | 175.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| AME240621P00180000 | 2024-05-09 10:14AM EDT | 180.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| AME240621P00185000 | 2024-05-08 3:15PM EDT | 185.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.