NYSE - Delayed Quote • USD
Amphenol Corporation (APH)
At close: 4:00 PM EDT
After hours: 4:52 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APH240517C00080000 | 4/24/2024 6:03 PM | 80 | 36.48 | 37.00 | 41.40 | 0.00 | 0.00% | - | 38 | 162.16% |
| APH240517C00085000 | 4/24/2024 6:01 PM | 85 | 31.53 | 32.20 | 36.40 | 0.00 | 0.00% | - | 16 | 65.63% |
| APH240517C00100000 | 4/26/2024 1:50 PM | 100 | 20.30 | 17.00 | 20.70 | 0.00 | 0.00% | 10 | 62 | 78.76% |
| APH240517C00105000 | 4/25/2024 7:20 PM | 105 | 14.90 | 12.00 | 16.40 | 0.00 | 0.00% | 1 | 4 | 73.78% |
| APH240517C00110000 | 5/1/2024 4:39 PM | 110 | 9.90 | 7.70 | 11.10 | -1.90 | -16.10% | 1 | 397 | 52.88% |
| APH240517C00115000 | 5/1/2024 7:59 PM | 115 | 5.20 | 5.10 | 5.50 | -2.10 | -28.77% | 304 | 2,256 | 28.59% |
| APH240517C00120000 | 5/1/2024 7:59 PM | 120 | 2.00 | 1.95 | 2.25 | -1.20 | -37.50% | 483 | 2,988 | 25.27% |
| APH240517C00125000 | 5/1/2024 6:10 PM | 125 | 0.75 | 0.55 | 0.65 | -0.30 | -28.57% | 12 | 9,323 | 24.34% |
| APH240517C00130000 | 5/1/2024 5:04 PM | 130 | 0.20 | 0.00 | 0.30 | -0.10 | -33.33% | 1 | 291 | 29.00% |
| APH240517C00135000 | 4/30/2024 2:15 PM | 135 | 0.19 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 272 | 53.78% |
| APH240517C00140000 | 4/24/2024 1:30 PM | 140 | 0.30 | 0.00 | 1.35 | 0.00 | 0.00% | - | 31 | 56.10% |
| APH240517C00145000 | 4/16/2024 1:30 PM | 145 | 0.27 | 0.00 | 1.35 | 0.00 | 0.00% | - | 52 | 64.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APH240517P00055000 | 4/2/2024 3:20 PM | 55 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | - | 2 | 143.75% |
| APH240517P00095000 | 4/30/2024 6:57 PM | 95 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 29 | 522 | 86.62% |
| APH240517P00100000 | 4/30/2024 4:27 PM | 100 | 0.15 | 0.00 | 2.15 | 0.00 | 0.00% | 200 | 3,925 | 71.75% |
| APH240517P00105000 | 4/30/2024 2:55 PM | 105 | 0.14 | 0.05 | 1.50 | 0.00 | 0.00% | 1 | 1,259 | 51.44% |
| APH240517P00110000 | 5/1/2024 7:53 PM | 110 | 0.23 | 0.10 | 0.35 | 0.09 | 64.29% | 3,446 | 5,715 | 29.40% |
| APH240517P00115000 | 5/1/2024 7:53 PM | 115 | 0.85 | 0.70 | 1.00 | 0.37 | 77.08% | 3,472 | 4,974 | 25.71% |
| APH240517P00120000 | 5/1/2024 7:33 PM | 120 | 2.00 | 2.45 | 2.65 | 0.15 | 8.11% | 85 | 1,037 | 21.95% |
| APH240517P00125000 | 4/30/2024 2:37 PM | 125 | 3.60 | 4.20 | 6.40 | 0.00 | 0.00% | 47 | 48 | 24.49% |
| APH240517P00130000 | 4/8/2024 7:25 PM | 130 | 13.50 | 8.80 | 11.20 | 0.00 | 0.00% | - | 0 | 32.50% |
Related Tickers
TEL TE Connectivity Ltd.
139.45
-1.43%
FN Fabrinet
172.61
-0.27%
CLS Celestica Inc.
43.43
+0.23%
GLW Corning Incorporated
33.48
+0.30%
JBL Jabil Inc.
114.38
-2.54%
FLEX Flex Ltd.
26.34
-8.06%
ROG Rogers Corporation
118.62
-0.39%
SANM Sanmina Corporation
60.92
+0.41%
LFUS Littelfuse, Inc.
233.35
+1.17%
OSIS OSI Systems, Inc.
131.07
-0.28%