NYSE - Delayed Quote USD
Amphenol Corporation (APH)
At close: October 23 at 4:00 PM EDT
After hours: October 23 at 7:56 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APH241115C00032500 | 10/9/2024 7:07 PM | 32.5 | 32.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| APH241115C00035000 | 9/16/2024 4:55 PM | 35 | 28.04 | 30.10 | 34.30 | 0.00 | 0.00% | - | 0 | 190.23% |
| APH241115C00037500 | 9/19/2024 2:40 PM | 37.5 | 27.88 | 28.10 | 32.20 | 0.00 | 0.00% | 2 | 2 | 192.72% |
| APH241115C00040000 | 10/1/2024 2:59 PM | 40 | 24.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| APH241115C00042500 | 7/15/2024 4:05 AM | 42.5 | 14.05 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| APH241115C00045000 | 10/23/2024 1:37 PM | 45 | 25.60 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| APH241115C00047500 | 10/15/2024 1:34 PM | 47.5 | 21.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| APH241115C00050000 | 10/15/2024 6:16 PM | 50 | 16.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| APH241115C00052500 | 10/17/2024 7:38 PM | 52.5 | 15.10 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| APH241115C00055000 | 10/23/2024 3:00 PM | 55 | 13.82 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| APH241115C00057500 | 10/23/2024 2:04 PM | 57.5 | 12.20 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 0.00% |
| APH241115C00060000 | 10/23/2024 2:27 PM | 60 | 10.00 | 0.00 | 0.00 | 0.00 | 0.00% | 44 | 0 | 0.00% |
| APH241115C00062500 | 10/23/2024 4:56 PM | 62.5 | 6.19 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| APH241115C00065000 | 10/23/2024 7:54 PM | 65 | 4.44 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 0.00% |
| APH241115C00067500 | 10/23/2024 7:59 PM | 67.5 | 2.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2,898 | 0 | 0.00% |
| APH241115C00070000 | 10/23/2024 7:54 PM | 70 | 1.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1,154 | 0 | 3.13% |
| APH241115C00072500 | 10/23/2024 7:59 PM | 72.5 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1,775 | 0 | 6.25% |
| APH241115C00075000 | 10/23/2024 7:36 PM | 75 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 521 | 0 | 6.25% |
| APH241115C00077500 | 10/23/2024 6:40 PM | 77.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 56 | 0 | 12.50% |
| APH241115C00080000 | 10/23/2024 7:42 PM | 80 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 254 | 0 | 12.50% |
| APH241115C00082500 | 10/22/2024 7:16 PM | 82.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 12.50% |
| APH241115C00085000 | 10/1/2024 7:27 PM | 85 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 25.00% |
| APH241115C00087500 | 10/1/2024 7:59 PM | 87.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| APH241115C00090000 | 10/4/2024 3:58 PM | 90 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| APH241115C00095000 | 3/1/2024 7:00 PM | 95 | 20.60 | 22.50 | 24.80 | 0.00 | 0.00% | 1 | 3 | 459.91% |
| APH241115C00100000 | 6/11/2024 3:29 PM | 100 | 36.30 | 0.05 | 2.20 | 0.00 | 0.00% | 10 | 0 | 117.09% |
| APH241115C00105000 | 5/23/2024 3:51 PM | 105 | 35.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 169 | 50.00% |
| APH241115C00110000 | 6/11/2024 4:14 PM | 110 | 27.33 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 215 | 50.00% |
| APH241115C00115000 | 6/11/2024 4:20 PM | 115 | 23.07 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 128 | 50.00% |
| APH241115C00120000 | 6/11/2024 4:17 PM | 120 | 18.98 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 588 | 50.00% |
| APH241115C00125000 | 6/11/2024 2:45 PM | 125 | 15.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 549 | 50.00% |
| APH241115C00130000 | 6/7/2024 7:02 PM | 130 | 10.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,491 | 50.00% |
| APH241115C00135000 | 6/11/2024 2:32 PM | 135 | 9.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 712 | 50.00% |
| APH241115C00140000 | 6/11/2024 7:55 PM | 140 | 7.50 | 0.00 | 0.00 | 0.00 | 0.00% | 102 | 10,820 | 50.00% |
| APH241115C00145000 | 6/7/2024 6:27 PM | 145 | 4.30 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 2,287 | 50.00% |
| APH241115C00150000 | 6/11/2024 4:46 PM | 150 | 3.99 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,398 | 50.00% |
| APH241115C00155000 | 6/5/2024 3:20 PM | 155 | 2.45 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 271 | 50.00% |
| APH241115C00160000 | 6/10/2024 5:35 PM | 160 | 2.05 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 322 | 50.00% |
| APH241115C00165000 | 6/11/2024 1:58 PM | 165 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 61 | 171 | 50.00% |
| APH241115C00170000 | 5/30/2024 4:25 PM | 170 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 120 | 120 | 50.00% |
| APH241115C00175000 | 6/6/2024 4:12 PM | 175 | 0.58 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 5 | 50.00% |
| APH241115C00180000 | 5/30/2024 1:58 PM | 180 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 201 | 204 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APH241115P00027500 | 10/17/2024 4:18 PM | 27.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| APH241115P00032500 | 7/18/2024 3:10 PM | 32.5 | 0.10 | 0.00 | 2.20 | 0.00 | 0.00% | 2 | 2 | 223.24% |
| APH241115P00035000 | 7/15/2024 4:05 AM | 35 | 0.17 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| APH241115P00037500 | 9/12/2024 6:40 PM | 37.5 | 0.09 | 0.00 | 0.20 | 0.00 | 0.00% | - | 1 | 115.43% |
| APH241115P00040000 | 10/21/2024 5:49 PM | 40 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| APH241115P00042500 | 10/1/2024 7:31 PM | 42.5 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| APH241115P00045000 | 10/8/2024 6:32 PM | 45 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| APH241115P00047500 | 10/16/2024 3:58 PM | 47.5 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 25.00% |
| APH241115P00050000 | 10/23/2024 1:42 PM | 50 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| APH241115P00052500 | 10/23/2024 1:42 PM | 52.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| APH241115P00055000 | 10/23/2024 1:34 PM | 55 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| APH241115P00057500 | 10/23/2024 7:40 PM | 57.5 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 97 | 0 | 12.50% |
| APH241115P00060000 | 10/23/2024 6:15 PM | 60 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 207 | 0 | 12.50% |
| APH241115P00062500 | 10/23/2024 6:28 PM | 62.5 | 0.48 | 0.00 | 0.00 | 0.00 | 0.00% | 130 | 0 | 6.25% |
| APH241115P00065000 | 10/23/2024 7:57 PM | 65 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2,479 | 0 | 6.25% |
| APH241115P00067500 | 10/23/2024 7:57 PM | 67.5 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | 3,480 | 0 | 1.56% |
| APH241115P00070000 | 10/23/2024 7:44 PM | 70 | 2.80 | 0.00 | 0.00 | 0.00 | 0.00% | 359 | 0 | 0.00% |
| APH241115P00072500 | 10/23/2024 5:47 PM | 72.5 | 4.94 | 0.00 | 0.00 | 0.00 | 0.00% | 160 | 0 | 0.00% |
| APH241115P00075000 | 10/23/2024 2:04 PM | 75 | 5.90 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| APH241115P00077500 | 9/24/2024 3:43 PM | 77.5 | 11.67 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| APH241115P00080000 | 9/23/2024 6:55 PM | 80 | 14.16 | 10.10 | 13.60 | 0.00 | 0.00% | 1 | 29 | 83.79% |
| APH241115P00085000 | 4/11/2024 4:22 PM | 85 | 0.95 | 0.00 | 2.35 | 0.00 | 0.00% | 10 | 14 | 0.00% |
| APH241115P00090000 | 5/21/2024 7:18 PM | 90 | 0.51 | 19.30 | 23.30 | 0.00 | 0.00% | 39 | 0 | 108.77% |
| APH241115P00095000 | 6/10/2024 1:35 PM | 95 | 0.60 | 24.30 | 28.30 | 0.00 | 0.00% | 8 | 0 | 121.63% |
| APH241115P00100000 | 6/11/2024 4:24 PM | 100 | 0.80 | 29.30 | 33.30 | 0.00 | 0.00% | 2 | 0 | 133.40% |
| APH241115P00105000 | 6/7/2024 7:11 PM | 105 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 463 | 0.00% |
| APH241115P00110000 | 5/14/2024 7:36 PM | 110 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 149 | 0.00% |
| APH241115P00115000 | 5/30/2024 2:52 PM | 115 | 2.32 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 180 | 0.00% |
| APH241115P00120000 | 6/10/2024 5:08 PM | 120 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 314 | 0.00% |
| APH241115P00125000 | 6/11/2024 6:29 PM | 125 | 4.40 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 556 | 0.00% |
| APH241115P00130000 | 6/5/2024 3:17 PM | 130 | 6.50 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 135 | 0.00% |
| APH241115P00135000 | 6/5/2024 3:53 PM | 135 | 8.90 | 0.00 | 0.00 | 0.00 | 0.00% | 78 | 936 | 0.00% |
| APH241115P00140000 | 5/29/2024 6:08 PM | 140 | 11.30 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 95 | 0.00% |
| APH241115P00145000 | 6/5/2024 3:17 PM | 145 | 15.40 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 16 | 0.00% |
| APH241115P00160000 | 6/5/2024 7:47 PM | 160 | 27.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
Related Tickers
TEL TE Connectivity plc
145.47
-0.91%
FN Fabrinet
246.65
-0.68%
JBL Jabil Inc.
122.94
-0.87%
FLEX Flex Ltd.
34.11
-0.44%
CLS Celestica Inc.
57.47
+2.62%
GLW Corning Incorporated
46.89
-0.89%
OLED Universal Display Corporation
200.84
-2.16%
VICR Vicor Corporation
49.39
+13.70%
BHE Benchmark Electronics, Inc.
42.95
+0.33%
LFUS Littelfuse, Inc.
253.12
-0.28%