AME - AMETEK, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AME190920C000700002019-06-10 12:13AM EDT70.0011.6021.3021.700.00-2771.29%
AME190920C000750002019-07-11 3:56PM EDT75.0015.1014.1014.600.00-232437.23%
AME190920C000800002019-07-19 9:41AM EDT80.0010.409.509.90+0.50+5.05%11629.91%
AME190920C000850002019-07-12 3:22PM EDT85.007.505.405.700.00-110524.60%
AME190920C000900002019-07-18 12:12PM EDT90.002.552.252.600.00-212221.63%
AME190920C000950002019-07-16 11:05AM EDT95.001.400.650.850.00-415919.74%
AME190920C001000002019-07-05 10:53AM EDT100.000.350.100.250.00-203119.78%
AME190920C001050002019-07-02 9:30AM EDT105.000.250.000.150.00--123.19%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AME190920P000500002019-05-22 9:59AM EDT50.000.050.000.550.00-4475.49%
AME190920P000600002019-06-07 11:07AM EDT60.000.120.100.700.00-1158.45%
AME190920P000700002019-06-10 12:13AM EDT70.005.400.150.200.00-1133.50%
AME190920P000750002019-07-11 2:03PM EDT75.000.380.250.350.00-22628.71%
AME190920P000800002019-07-05 11:46AM EDT80.000.750.600.750.00-16715025.17%
AME190920P000850002019-07-11 10:20AM EDT85.001.601.401.650.00-1717122.00%
AME190920P000900002019-07-19 10:14AM EDT90.003.203.203.60+0.70+28.00%101819.65%