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
61,443.72 +427.38 (+0.70%) CMC Crypto 200
1,273.37 -10.41 (-0.81%)
Amphenol Corporation (APH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APH240719C00045000 | 2024-06-17 11:23AM EDT | 45.00 | 23.50 | 21.50 | 24.60 | 0.00 | - | 156 | 222 | 79.49% |
| APH240719C00047500 | 2024-06-24 9:35AM EDT | 47.50 | 20.50 | 20.60 | 21.10 | 0.00 | - | 8 | 236 | 92.77% |
| APH240719C00050000 | 2024-06-14 10:16AM EDT | 50.00 | 17.82 | 18.10 | 18.80 | 0.00 | - | 32 | 646 | 86.52% |
| APH240719C00052500 | 2024-06-17 10:56AM EDT | 52.50 | 16.60 | 14.50 | 17.70 | 0.00 | - | 30 | 604 | 81.15% |
| APH240719C00055000 | 2024-06-20 3:01PM EDT | 55.00 | 13.93 | 13.20 | 15.60 | 0.00 | - | 7 | 431 | 91.75% |
| APH240719C00057500 | 2024-06-25 9:42AM EDT | 57.50 | 10.50 | 10.70 | 11.00 | -1.50 | -12.50% | 2 | 1,055 | 50.98% |
| APH240719C00060000 | 2024-06-21 2:45PM EDT | 60.00 | 9.10 | 6.50 | 9.10 | 0.00 | - | 1 | 3,446 | 59.57% |
| APH240719C00062500 | 2024-06-25 12:00PM EDT | 62.50 | 5.92 | 5.90 | 7.60 | +0.52 | +9.63% | 63 | 5,136 | 50.00% |
| APH240719C00065000 | 2024-06-25 2:25PM EDT | 65.00 | 3.80 | 3.70 | 3.90 | +0.18 | +4.97% | 81 | 2,917 | 30.81% |
| APH240719C00067500 | 2024-06-25 3:45PM EDT | 67.50 | 2.00 | 2.00 | 2.10 | +0.13 | +6.95% | 764 | 4,866 | 26.86% |
| APH240719C00070000 | 2024-06-25 3:15PM EDT | 70.00 | 0.93 | 0.90 | 1.00 | +0.08 | +9.41% | 92 | 5,409 | 26.12% |
| APH240719C00072500 | 2024-06-25 12:50PM EDT | 72.50 | 0.37 | 0.30 | 0.45 | -0.01 | -2.63% | 29 | 1,584 | 26.81% |
| APH240719C00075000 | 2024-06-25 3:59PM EDT | 75.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 44 | 1,481 | 29.69% |
| APH240719C00077500 | 2024-06-24 11:35AM EDT | 77.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 10 | 327 | 34.72% |
| APH240719C00080000 | 2024-06-18 10:40AM EDT | 80.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 8 | 38.57% |
| APH240719C00082500 | 2024-05-20 2:28PM EDT | 82.50 | 0.23 | 0.05 | 2.20 | 0.00 | - | - | 2 | 73.83% |
| APH240719C00085000 | 2024-01-18 4:07PM EDT | 85.00 | 14.80 | 21.10 | 25.00 | 0.00 | - | 5 | 16 | 414.28% |
| APH240719C00090000 | 2024-06-21 2:24PM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 70.90% |
| APH240719C00095000 | 2024-05-20 10:12AM EDT | 95.00 | 37.40 | 0.00 | 2.15 | 0.00 | - | 2 | 0 | 104.30% |
| APH240719C00100000 | 2024-06-12 11:38AM EDT | 100.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 10 | 12 | 86.43% |
| APH240719C00105000 | 2024-05-24 3:42PM EDT | 105.00 | 32.76 | 0.00 | 0.00 | 0.00 | - | 3 | 306 | 50.00% |
| APH240719C00110000 | 2024-06-11 12:20PM EDT | 110.00 | 24.57 | 0.00 | 0.00 | 0.00 | - | 4 | 213 | 50.00% |
| APH240719C00115000 | 2024-06-11 12:17PM EDT | 115.00 | 19.41 | 0.00 | 0.00 | 0.00 | - | 4 | 528 | 50.00% |
| APH240719C00120000 | 2024-06-11 3:59PM EDT | 120.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 4 | 1,808 | 50.00% |
| APH240719C00125000 | 2024-06-11 2:53PM EDT | 125.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 3 | 2,575 | 50.00% |
| APH240719C00130000 | 2024-06-11 1:27PM EDT | 130.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 26 | 1,687 | 50.00% |
| APH240719C00135000 | 2024-06-11 3:30PM EDT | 135.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 21 | 2,461 | 50.00% |
| APH240719C00140000 | 2024-06-11 2:00PM EDT | 140.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 5 | 1,771 | 50.00% |
| APH240719C00145000 | 2024-06-11 9:58AM EDT | 145.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 27 | 638 | 50.00% |
| APH240719C00150000 | 2024-06-11 9:35AM EDT | 150.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 609 | 50.00% |
| APH240719C00155000 | 2024-06-06 10:41AM EDT | 155.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 50.00% |
| APH240719C00160000 | 2024-05-24 10:03AM EDT | 160.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| APH240719C00165000 | 2024-05-20 2:28PM EDT | 165.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| APH240719C00200000 | 2024-05-23 9:30AM EDT | 200.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APH240719P00037500 | 2024-06-25 1:52PM EDT | 37.50 | 0.05 | 0.00 | 0.20 | -0.33 | -86.84% | 18 | 36 | 111.72% |
| APH240719P00042500 | 2024-06-25 2:10PM EDT | 42.50 | 0.05 | 0.00 | 0.20 | -0.33 | -86.84% | 12 | 1,265 | 90.63% |
| APH240719P00045000 | 2024-06-25 1:58PM EDT | 45.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 10 | 644 | 80.86% |
| APH240719P00047500 | 2024-06-20 1:11PM EDT | 47.50 | 0.38 | 0.00 | 0.15 | 0.00 | - | 1 | 932 | 68.36% |
| APH240719P00050000 | 2024-05-28 12:12PM EDT | 50.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | - | 634 | 59.77% |
| APH240719P00052500 | 2024-06-12 3:57PM EDT | 52.50 | 0.19 | 0.05 | 0.20 | 0.00 | - | - | 2,053 | 56.15% |
| APH240719P00055000 | 2024-06-03 9:30AM EDT | 55.00 | 0.22 | 0.05 | 0.40 | 0.00 | - | - | 2,050 | 53.61% |
| APH240719P00057500 | 2024-06-18 1:30PM EDT | 57.50 | 0.13 | 0.05 | 0.80 | 0.00 | - | 2 | 520 | 52.25% |
| APH240719P00060000 | 2024-06-25 12:16PM EDT | 60.00 | 0.15 | 0.15 | 0.20 | -0.03 | -16.67% | 4 | 1,622 | 34.38% |
| APH240719P00062500 | 2024-06-25 10:00AM EDT | 62.50 | 0.25 | 0.15 | 0.30 | -0.05 | -16.67% | 3 | 1,040 | 28.57% |
| APH240719P00065000 | 2024-06-25 3:50PM EDT | 65.00 | 0.60 | 0.50 | 0.60 | -0.05 | -7.69% | 18 | 2,275 | 24.73% |
| APH240719P00067500 | 2024-06-25 3:45PM EDT | 67.50 | 1.35 | 1.25 | 1.35 | -0.15 | -10.00% | 193 | 1,331 | 22.66% |
| APH240719P00070000 | 2024-06-24 2:21PM EDT | 70.00 | 3.10 | 2.65 | 2.80 | 0.00 | - | 27 | 1,041 | 22.32% |
| APH240719P00072500 | 2024-06-14 10:10AM EDT | 72.50 | 5.30 | 3.20 | 4.80 | 0.00 | - | 5 | 11 | 22.36% |
| APH240719P00075000 | 2024-06-24 11:15AM EDT | 75.00 | 7.01 | 5.10 | 7.20 | 0.00 | - | 1 | 25 | 26.56% |
| APH240719P00077500 | 2024-06-21 12:16PM EDT | 77.50 | 8.84 | 7.50 | 9.80 | 0.00 | - | 2 | 0 | 37.01% |
| APH240719P00080000 | 2024-01-25 12:09PM EDT | 80.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 5 | 32 | 0.00% |
| APH240719P00085000 | 2024-03-01 12:14PM EDT | 85.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 633 | 0.00% |
| APH240719P00087500 | 2024-06-21 12:16PM EDT | 87.50 | 18.76 | 18.70 | 20.10 | 0.00 | - | 2 | 0 | 72.12% |
| APH240719P00090000 | 2024-04-24 10:53AM EDT | 90.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 1 | 322 | 0.00% |
| APH240719P00095000 | 2024-05-22 9:30AM EDT | 95.00 | 0.05 | 24.30 | 28.30 | 0.00 | - | 1 | 0 | 109.13% |
| APH240719P00100000 | 2024-06-20 10:19AM EDT | 100.00 | 30.32 | 30.20 | 34.10 | 0.00 | - | 14 | 0 | 73.05% |
| APH240719P00105000 | 2024-06-10 1:40PM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 1,028 | 0.00% |
| APH240719P00110000 | 2024-06-03 9:30AM EDT | 110.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 1,025 | 0.00% |
| APH240719P00115000 | 2024-06-10 11:08AM EDT | 115.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 261 | 0.00% |
| APH240719P00120000 | 2024-06-11 9:43AM EDT | 120.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 20 | 814 | 0.00% |
| APH240719P00125000 | 2024-06-11 11:14AM EDT | 125.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 3 | 307 | 0.00% |
| APH240719P00130000 | 2024-06-11 11:40AM EDT | 130.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 35 | 610 | 0.00% |
| APH240719P00135000 | 2024-06-11 11:58AM EDT | 135.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 12 | 389 | 0.00% |
| APH240719P00140000 | 2024-06-10 1:49PM EDT | 140.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
| APH240719P00145000 | 2024-05-24 11:57AM EDT | 145.00 | 8.91 | 0.00 | 0.00 | 0.00 | - | 9 | 3 | 0.00% |
| APH240719P00150000 | 2024-05-29 1:07PM EDT | 150.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APH240719P00155000 | 2024-05-28 11:17AM EDT | 155.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.