NYSE - Nasdaq Real Time Price USD
AMETEK, Inc. (AME)
169.90
+2.05
+(1.22%)
As of 12:04:33 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AME250516C00150000 | 4/23/2025 12:10 PM | 150 | 14.30 | 18.50 | 21.30 | 0.00 | 0.00% | 2 | 6 | 71.14% |
| AME250516C00155000 | 5/1/2025 2:52 PM | 155 | 13.90 | 13.40 | 16.40 | 0.00 | 0.00% | 82 | 0 | 59.33% |
| AME250516C00160000 | 5/1/2025 9:39 AM | 160 | 7.90 | 9.60 | 11.10 | 0.00 | 0.00% | 9 | 0 | 41.60% |
| AME250516C00165000 | 5/6/2025 3:40 PM | 165 | 5.80 | 5.60 | 6.50 | 0.60 | 11.54% | 1 | 0 | 31.84% |
| AME250516C00170000 | 5/5/2025 2:04 PM | 170 | 3.60 | 2.15 | 3.10 | 0.00 | 0.00% | 4 | 696 | 28.06% |
| AME250516C00175000 | 5/5/2025 3:56 PM | 175 | 0.20 | 0.65 | 1.25 | 0.00 | 0.00% | 6 | 29 | 27.83% |
| AME250516C00180000 | 5/6/2025 12:22 PM | 180 | 0.17 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 0 | 33.55% |
| AME250516C00185000 | 4/10/2025 2:31 PM | 185 | 0.52 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 14 | 43.65% |
| AME250516C00190000 | 4/30/2025 11:43 AM | 190 | 0.05 | 0.00 | 0.70 | 0.00 | 0.00% | 2 | 18 | 51.90% |
| AME250516C00195000 | 3/28/2025 11:07 AM | 195 | 0.49 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| AME250516C00200000 | 5/7/2025 11:25 AM | 200 | 0.35 | 0.00 | 0.35 | -0.32 | -47.76% | 5 | 0 | 51.86% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AME250516P00120000 | 4/7/2025 11:26 AM | 120 | 1.18 | 0.00 | 0.15 | 0.00 | 0.00% | - | 0 | 90.63% |
| AME250516P00125000 | 4/15/2025 9:38 AM | 125 | 0.35 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 0 | 77.15% |
| AME250516P00130000 | 4/16/2025 3:53 PM | 130 | 0.65 | 0.00 | 0.20 | 0.00 | 0.00% | - | 2 | 74.80% |
| AME250516P00135000 | 4/9/2025 12:02 PM | 135 | 4.02 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 1 | 65.43% |
| AME250516P00140000 | 5/2/2025 12:59 PM | 140 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | 11 | 80 | 58.40% |
| AME250516P00145000 | 5/6/2025 10:58 AM | 145 | 0.16 | 0.05 | 0.30 | 0.00 | 0.00% | 2 | 0 | 52.05% |
| AME250516P00150000 | 4/29/2025 3:42 PM | 150 | 0.50 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 0 | 50.49% |
| AME250516P00155000 | 4/30/2025 1:49 PM | 155 | 0.95 | 0.05 | 0.60 | 0.00 | 0.00% | 100 | 0 | 44.31% |
| AME250516P00160000 | 5/1/2025 11:45 AM | 160 | 0.95 | 0.30 | 0.80 | 0.00 | 0.00% | 1 | 366 | 35.89% |
| AME250516P00165000 | 5/6/2025 3:11 PM | 165 | 1.65 | 0.90 | 1.35 | 0.00 | 0.00% | 1 | 0 | 29.18% |
| AME250516P00170000 | 5/5/2025 3:13 PM | 170 | 2.60 | 2.45 | 2.85 | 0.00 | 0.00% | 45 | 65 | 24.95% |
| AME250516P00175000 | 4/28/2025 3:35 PM | 175 | 10.30 | 5.40 | 6.10 | 0.00 | 0.00% | 5 | 0 | 25.07% |
| AME250516P00180000 | 3/20/2025 9:43 AM | 180 | 8.38 | 20.80 | 24.20 | 0.00 | 0.00% | - | 0 | 147.34% |
| AME250516P00185000 | 3/25/2025 12:14 PM | 185 | 8.70 | 15.80 | 19.50 | 0.00 | 0.00% | - | 0 | 67.60% |
Related Tickers
CR Crane Company
167.60
+0.68%
IEX IDEX Corporation
181.34
+1.00%
IR Ingersoll Rand Inc.
77.60
+2.21%
ITT ITT Inc.
141.79
-0.12%
PH Parker-Hannifin Corporation
623.50
+1.56%
XYL Xylem Inc.
122.18
+1.44%
ITW Illinois Tool Works Inc.
241.18
+0.55%
DOV Dover Corporation
172.21
+0.88%
KAI Kadant Inc.
289.51
+0.38%
ROK Rockwell Automation, Inc.
281.21
+11.13%