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
AME190920C000650002019-07-29 2:36PM EDT65.0023.8016.7020.500.00--1095.95%
AME190920C000700002019-07-30 10:39AM EDT70.0017.1512.3014.700.00-5762.09%
AME190920C000750002019-07-11 3:56PM EDT75.0015.108.3011.700.00-232473.10%
AME190920C000800002019-08-08 3:38PM EDT80.007.904.104.800.00-153128.25%
AME190920C000850002019-08-20 9:32AM EDT85.002.101.301.650.00-210423.98%
AME190920C000900002019-08-23 3:01PM EDT90.000.280.150.25-0.44-61.11%5001,10820.70%
AME190920C000950002019-08-06 1:49PM EDT95.000.150.000.000.00-115112.50%
AME190920C001000002019-07-05 10:53AM EDT100.000.350.000.900.00-203155.52%
AME190920C001050002019-07-02 9:30AM EDT105.000.250.000.000.00--012.50%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AME190920P000500002019-05-22 9:59AM EDT50.000.050.000.550.00-44102.34%
AME190920P000600002019-06-07 11:07AM EDT60.000.120.100.700.00-1176.17%
AME190920P000700002019-06-10 12:13AM EDT70.005.400.150.200.00-1139.55%
AME190920P000750002019-08-23 3:01PM EDT75.000.270.000.40-0.13-32.50%5002632.13%
AME190920P000800002019-08-23 3:54PM EDT80.001.100.951.20+0.62+129.17%5141,67728.52%
AME190920P000850002019-08-23 9:30AM EDT85.001.912.653.10-0.04-2.05%1014724.76%
AME190920P000900002019-07-19 10:14AM EDT90.005.204.505.700.00-1280.00%