Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,742.45 +374.50 (+0.56%) CMC Crypto 200
1,427.46 -1.11 (-0.08%)
AMETEK, Inc. (AME)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 22.90 | 26.90 | 0.00 | - | 5 | 7 | 68.29% |
| AME240621C00150000 | 2024-05-07 11:54AM EDT | 150.00 | 19.85 | 17.90 | 21.80 | 0.00 | - | 1 | 14 | 57.21% |
| AME240621C00155000 | 2024-05-02 10:12AM EDT | 155.00 | 11.69 | 13.00 | 17.10 | 0.00 | - | 21 | 12 | 49.74% |
| AME240621C00160000 | 2024-05-28 2:09PM EDT | 160.00 | 9.94 | 9.50 | 12.50 | 0.00 | - | 20 | 54 | 42.13% |
| AME240621C00165000 | 2024-05-31 10:15AM EDT | 165.00 | 3.80 | 5.70 | 6.10 | +0.15 | +4.11% | 1 | 37 | 20.73% |
| AME240621C00170000 | 2024-05-31 10:43AM EDT | 170.00 | 1.35 | 2.35 | 2.80 | -0.45 | -25.00% | 5 | 92 | 18.49% |
| AME240621C00175000 | 2024-05-31 10:49AM EDT | 175.00 | 0.23 | 0.55 | 1.00 | -0.22 | -48.89% | 6 | 948 | 17.90% |
| AME240621C00180000 | 2024-05-28 3:53PM EDT | 180.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 1 | 57 | 19.61% |
| AME240621C00185000 | 2024-05-30 12:35PM EDT | 185.00 | 0.10 | 0.00 | 1.65 | 0.00 | - | 2 | 367 | 39.70% |
| AME240621C00190000 | 2024-05-17 11:46AM EDT | 190.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 43 | 51.56% |
| AME240621C00195000 | 2024-04-29 11:09AM EDT | 195.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 3 | 152 | 58.58% |
| AME240621C00200000 | 2024-04-16 11:07AM EDT | 200.00 | 0.52 | 0.00 | 2.15 | 0.00 | - | 1 | 25 | 53.08% |
| AME240621C00210000 | 2024-03-13 3:06PM EDT | 210.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 2 | 99 | 53.93% |
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 | 219.63% |
| AME240621P00080000 | 2024-02-12 10:30AM EDT | 80.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 3 | 147.85% |
| AME240621P00110000 | 2023-11-02 2:08PM EDT | 110.00 | 1.28 | 0.25 | 0.70 | 0.00 | - | 24 | 25 | 100.59% |
| AME240621P00120000 | 2023-11-27 4:56PM EDT | 120.00 | 0.91 | 0.25 | 0.85 | 0.00 | - | 1 | 2 | 85.45% |
| AME240621P00125000 | 2023-12-13 11:12AM EDT | 125.00 | 0.80 | 0.25 | 0.90 | 0.00 | - | 1 | 1 | 77.64% |
| AME240621P00130000 | 2023-12-22 2:44PM EDT | 130.00 | 0.97 | 0.55 | 1.20 | 0.00 | - | 3 | 11 | 76.12% |
| AME240621P00135000 | 2024-04-19 12:13PM EDT | 135.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 71.00% |
| AME240621P00140000 | 2024-04-16 10:39AM EDT | 140.00 | 0.32 | 0.00 | 2.20 | 0.00 | - | 8 | 17 | 62.52% |
| AME240621P00145000 | 2024-05-28 1:43PM EDT | 145.00 | 0.23 | 0.10 | 0.25 | 0.00 | - | 3 | 8 | 37.99% |
| AME240621P00150000 | 2024-05-22 10:45AM EDT | 150.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 19 | 33.45% |
| AME240621P00155000 | 2024-05-14 12:02PM EDT | 155.00 | 0.36 | 0.10 | 0.35 | 0.00 | - | 1 | 11 | 26.22% |
| AME240621P00160000 | 2024-05-30 2:12PM EDT | 160.00 | 0.56 | 0.00 | 0.45 | 0.00 | - | 2 | 31 | 20.24% |
| AME240621P00165000 | 2024-05-29 2:45PM EDT | 165.00 | 1.75 | 0.80 | 1.05 | -0.13 | -6.91% | 2 | 124 | 17.21% |
| AME240621P00170000 | 2024-05-30 2:50PM EDT | 170.00 | 3.70 | 2.35 | 2.75 | 0.00 | - | 10 | 56 | 15.60% |
| AME240621P00175000 | 2024-05-28 3:05PM EDT | 175.00 | 6.70 | 4.30 | 7.90 | 0.00 | - | 38 | 49 | 28.53% |
| AME240621P00180000 | 2024-05-09 10:14AM EDT | 180.00 | 10.00 | 9.10 | 12.50 | 0.00 | - | 1 | 46 | 35.17% |
| AME240621P00185000 | 2024-05-08 3:15PM EDT | 185.00 | 17.00 | 14.00 | 17.50 | 0.00 | - | 1 | 1 | 43.43% |
© 2024 Yahoo. All rights reserved.