NYSE - Nasdaq Real Time Price USD

AMETEK, Inc. (AME)

Compare
169.04 -0.67 (-0.39%)
As of 1:27 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AME241018C00135000 10/7/2024 1:30 PM 135 32.60 32.60 36.30 0.00 0.00% - - 182.81%
AME241018C00150000 10/4/2024 2:31 PM 150 20.40 19.20 20.40 0.00 0.00% 2 2 128.71%
AME241018C00155000 10/7/2024 6:30 PM 155 11.60 13.70 14.90 0.00 0.00% 2 2 77.15%
AME241018C00160000 10/7/2024 6:30 PM 160 7.10 9.00 9.90 0.00 0.00% 4 21 61.33%
AME241018C00165000 10/15/2024 6:41 PM 165 5.40 4.10 4.80 0.00 0.00% 5 11 45.02%
AME241018C00170000 10/16/2024 7:01 PM 170 0.95 0.35 0.60 0.00 0.00% 23 116 20.12%
AME241018C00175000 10/14/2024 5:56 PM 175 0.15 0.00 0.75 0.00 0.00% 94 247 54.49%
AME241018C00180000 10/4/2024 7:22 PM 180 0.05 0.00 0.75 0.00 0.00% 1 179 64.84%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AME241018P00150000 9/16/2024 1:50 PM 150 0.40 0.00 1.00 0.00 0.00% 1 1 115.43%
AME241018P00155000 9/5/2024 1:31 PM 155 0.98 0.05 0.75 0.00 0.00% - 1 85.45%
AME241018P00160000 10/10/2024 3:37 PM 160 0.25 0.00 0.75 0.00 0.00% 1 38 59.81%
AME241018P00165000 10/15/2024 1:35 PM 165 0.17 0.00 0.10 0.00 0.00% 1 30 23.05%
AME241018P00170000 10/16/2024 3:26 PM 170 1.40 0.85 1.10 0.00 0.00% 14 235 9.47%
AME241018P00175000 10/15/2024 7:36 PM 175 5.35 5.30 6.00 0.00 0.00% 23 1 25.20%
AME241018P00180000 9/19/2024 4:21 PM 180 8.84 10.20 11.60 0.00 0.00% - 0 75.59%
AME241018P00190000 10/15/2024 6:41 PM 190 19.90 20.30 21.30 0.00 0.00% 6 1 101.07%
AME241018P00195000 10/10/2024 7:37 PM 195 26.52 23.60 27.70 0.00 0.00% - - 179.64%

Related Tickers