Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,420.31 +307.84 (+0.50%) CMC Crypto 200
1,273.57 -10.21 (-0.80%)
Amphenol Corporation (APH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APH250117C00035000 | 2024-05-28 1:03PM EDT | 35.00 | 33.50 | 31.90 | 35.90 | 0.00 | - | - | 2 | 65.04% |
| APH250117C00045000 | 2024-06-20 1:25PM EDT | 45.00 | 25.60 | 22.40 | 26.40 | 0.00 | - | - | 4 | 50.24% |
| APH250117C00047500 | 2024-06-04 12:41PM EDT | 47.50 | 19.05 | 20.70 | 23.80 | 0.00 | - | - | 4 | 62.26% |
| APH250117C00050000 | 2024-06-25 12:20PM EDT | 50.00 | 19.50 | 19.50 | 20.40 | -1.40 | -6.70% | 3 | 58 | 49.27% |
| APH250117C00052500 | 2024-06-25 11:30AM EDT | 52.50 | 17.60 | 16.70 | 18.00 | -0.02 | -0.11% | 7 | 47 | 44.79% |
| APH250117C00055000 | 2024-06-20 12:33PM EDT | 55.00 | 16.70 | 15.30 | 15.70 | 0.00 | - | 4 | 42 | 41.04% |
| APH250117C00057500 | 2024-05-16 12:14PM EDT | 57.50 | 12.00 | 12.20 | 15.50 | 0.00 | - | - | 6 | 50.16% |
| APH250117C00060000 | 2024-06-24 11:50AM EDT | 60.00 | 11.64 | 11.30 | 12.60 | 0.00 | - | 2 | 44 | 41.92% |
| APH250117C00062500 | 2024-06-18 12:05PM EDT | 62.50 | 11.30 | 9.00 | 10.20 | 0.00 | - | 24 | 159 | 36.65% |
| APH250117C00065000 | 2024-06-20 9:56AM EDT | 65.00 | 10.60 | 7.70 | 8.50 | 0.00 | - | 1 | 27 | 34.83% |
| APH250117C00067500 | 2024-06-24 3:36PM EDT | 67.50 | 6.50 | 6.40 | 6.70 | 0.00 | - | 3 | 218 | 31.93% |
| APH250117C00070000 | 2024-06-24 3:26PM EDT | 70.00 | 5.15 | 5.20 | 5.50 | 0.00 | - | 8 | 220 | 31.36% |
| APH250117C00072500 | 2024-06-20 11:49AM EDT | 72.50 | 5.00 | 4.10 | 4.40 | 0.00 | - | 54 | 344 | 30.55% |
| APH250117C00075000 | 2024-06-24 11:24AM EDT | 75.00 | 3.37 | 3.20 | 3.50 | -0.13 | -3.71% | 3 | 844 | 30.03% |
| APH250117C00077500 | 2024-05-16 9:30AM EDT | 77.50 | 2.25 | 2.70 | 3.10 | 0.00 | - | - | 2 | 31.48% |
| APH250117C00080000 | 2024-06-24 10:49AM EDT | 80.00 | 2.20 | 1.95 | 2.15 | 0.00 | - | 3 | 160 | 29.26% |
| APH250117C00082500 | 2024-06-21 3:35PM EDT | 82.50 | 1.75 | 1.50 | 1.95 | 0.00 | - | 1,000 | 1,000 | 30.86% |
| APH250117C00085000 | 2024-06-07 12:16PM EDT | 85.00 | 0.72 | 1.10 | 1.50 | 0.00 | - | - | 70 | 30.42% |
| APH250117C00087500 | 2024-06-18 12:48PM EDT | 87.50 | 1.45 | 0.75 | 1.15 | 0.00 | - | 15 | 47 | 30.09% |
| APH250117C00090000 | 2024-06-12 1:07PM EDT | 90.00 | 0.95 | 0.55 | 0.95 | 0.00 | - | - | 23 | 30.51% |
| APH250117C00092500 | 2024-06-05 10:25AM EDT | 92.50 | 0.28 | 0.45 | 0.90 | 0.00 | - | - | 4 | 32.03% |
| APH250117C00095000 | 2024-05-24 11:07AM EDT | 95.00 | 0.41 | 0.30 | 0.85 | 0.00 | - | 2 | 2 | 33.42% |
| APH250117C00097500 | 2024-06-17 2:31PM EDT | 97.50 | 0.45 | 0.25 | 0.55 | 0.00 | - | 4 | 37 | 31.76% |
| APH250117C00100000 | 2024-06-11 12:21PM EDT | 100.00 | 37.43 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 12.50% |
| APH250117C00105000 | 2024-06-07 1:06PM EDT | 105.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 12.50% |
| APH250117C00110000 | 2024-06-05 11:16AM EDT | 110.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 11 | 21 | 12.50% |
| APH250117C00115000 | 2024-05-16 12:14PM EDT | 115.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| APH250117C00120000 | 2024-06-06 2:19PM EDT | 120.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | - | 22 | 12.50% |
| APH250117C00125000 | 2024-06-10 2:14PM EDT | 125.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 12.50% |
| APH250117C00130000 | 2024-05-29 10:36AM EDT | 130.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| APH250117C00135000 | 2024-06-07 2:45PM EDT | 135.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 25.00% |
| APH250117C00140000 | 2024-06-03 10:24AM EDT | 140.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| APH250117C00145000 | 2024-06-05 11:17AM EDT | 145.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 149 | 25.00% |
| APH250117C00150000 | 2024-06-10 9:51AM EDT | 150.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 341 | 25.00% |
| APH250117C00155000 | 2024-05-16 9:30AM EDT | 155.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| APH250117C00160000 | 2024-06-07 10:47AM EDT | 160.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 25.00% |
| APH250117C00165000 | 2024-06-10 2:44PM EDT | 165.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 10 | 510 | 25.00% |
| APH250117C00170000 | 2024-06-07 12:16PM EDT | 170.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 25.00% |
| APH250117C00175000 | 2024-05-24 12:21PM EDT | 175.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 17 | 16 | 25.00% |
| APH250117C00180000 | 2024-06-03 2:26PM EDT | 180.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| APH250117C00185000 | 2024-06-05 10:25AM EDT | 185.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| APH250117C00190000 | 2024-05-24 11:07AM EDT | 190.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 8 | 1 | 25.00% |
| APH250117C00195000 | 2024-05-28 9:35AM EDT | 195.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APH250117P00035000 | 2024-05-24 11:57AM EDT | 35.00 | 0.12 | 0.00 | 0.65 | 0.00 | - | - | 6 | 51.42% |
| APH250117P00047500 | 2024-05-29 11:50AM EDT | 47.50 | 0.45 | 0.30 | 0.50 | 0.00 | - | - | 2 | 33.59% |
| APH250117P00050000 | 2024-06-13 2:44PM EDT | 50.00 | 0.63 | 0.45 | 0.65 | 0.00 | - | 5 | 5 | 31.79% |
| APH250117P00052500 | 2024-06-07 10:05AM EDT | 52.50 | 0.76 | 0.60 | 0.85 | 0.00 | - | - | 4 | 30.10% |
| APH250117P00055000 | 2024-06-12 3:15PM EDT | 55.00 | 1.00 | 0.85 | 1.15 | 0.00 | - | - | 30 | 28.86% |
| APH250117P00057500 | 2024-06-24 1:35PM EDT | 57.50 | 1.46 | 1.30 | 1.50 | 0.00 | - | 1 | 2,142 | 27.33% |
| APH250117P00060000 | 2024-06-12 9:48AM EDT | 60.00 | 2.86 | 1.60 | 2.10 | 0.00 | - | - | 169 | 26.82% |
| APH250117P00062500 | 2024-06-17 12:23PM EDT | 62.50 | 2.51 | 2.30 | 2.75 | 0.00 | - | 10 | 760 | 25.71% |
| APH250117P00065000 | 2024-06-21 10:19AM EDT | 65.00 | 3.60 | 1.65 | 3.60 | 0.00 | - | 1 | 206 | 24.84% |
| APH250117P00067500 | 2024-06-03 2:29PM EDT | 67.50 | 5.25 | 3.60 | 4.60 | 0.00 | - | - | 254 | 23.82% |
| APH250117P00070000 | 2024-06-04 10:58AM EDT | 70.00 | 6.90 | 3.70 | 5.90 | 0.00 | - | 3 | 204 | 23.32% |
| APH250117P00072500 | 2024-06-18 3:32PM EDT | 72.50 | 6.15 | 6.90 | 7.30 | 0.00 | - | 3 | 198 | 22.30% |
| APH250117P00075000 | 2024-05-28 12:14PM EDT | 75.00 | 8.75 | 8.50 | 9.10 | 0.00 | - | - | 2 | 22.36% |
| APH250117P00077500 | 2024-06-03 11:32AM EDT | 77.50 | 12.05 | 8.80 | 12.70 | 0.00 | - | - | 8 | 31.82% |
| APH250117P00095000 | 2024-05-29 11:50AM EDT | 95.00 | 0.90 | 24.30 | 28.30 | 0.00 | - | - | 0 | 37.28% |
| APH250117P00105000 | 2024-06-07 10:05AM EDT | 105.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| APH250117P00110000 | 2024-06-06 2:55PM EDT | 110.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 0.00% |
| APH250117P00115000 | 2024-06-07 11:26AM EDT | 115.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 57 | 1,071 | 0.00% |
| APH250117P00120000 | 2024-06-10 9:30AM EDT | 120.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| APH250117P00125000 | 2024-06-05 1:20PM EDT | 125.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 69 | 380 | 0.00% |
| APH250117P00130000 | 2024-06-03 10:14AM EDT | 130.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| APH250117P00135000 | 2024-06-03 2:29PM EDT | 135.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 121 | 127 | 0.00% |
| APH250117P00140000 | 2024-06-04 10:58AM EDT | 140.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 58 | 102 | 0.00% |
| APH250117P00145000 | 2024-06-06 10:08AM EDT | 145.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 92 | 99 | 0.00% |
| APH250117P00150000 | 2024-05-28 12:14PM EDT | 150.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| APH250117P00155000 | 2024-06-03 11:32AM EDT | 155.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.