NYSE - Delayed Quote • USD
Applied Industrial Technologies, Inc. (AIT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:19 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIT240517C00110000 | 10/26/2023 4:35 PM | 110 | 50.90 | 54.10 | 59.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| AIT240517C00130000 | 1/16/2024 6:35 PM | 130 | 41.46 | 58.50 | 63.40 | 0.00 | 0.00% | 1 | 1 | 205.71% |
| AIT240517C00150000 | 11/10/2023 6:02 PM | 150 | 20.60 | 22.20 | 24.30 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| AIT240517C00155000 | 1/22/2024 2:52 PM | 155 | 27.00 | 31.50 | 36.40 | 0.00 | 0.00% | 2 | 10 | 119.28% |
| AIT240517C00165000 | 4/25/2024 3:49 PM | 165 | 12.60 | 14.00 | 18.50 | 0.00 | 0.00% | 1 | 101 | 52.32% |
| AIT240517C00170000 | 3/4/2024 2:30 PM | 170 | 19.36 | 24.50 | 29.40 | 0.00 | 0.00% | 2 | 2 | 132.41% |
| AIT240517C00175000 | 4/26/2024 7:52 PM | 175 | 7.60 | 7.00 | 7.80 | -8.38 | -52.44% | 2 | 3 | 26.04% |
| AIT240517C00180000 | 4/15/2024 5:20 PM | 180 | 12.93 | 3.80 | 4.50 | 0.00 | 0.00% | 1 | 43 | 24.60% |
| AIT240517C00185000 | 4/26/2024 7:03 PM | 185 | 1.54 | 1.55 | 2.05 | -0.81 | -34.47% | 99 | 230 | 22.53% |
| AIT240517C00190000 | 4/25/2024 2:36 PM | 190 | 1.05 | 0.50 | 0.80 | 0.00 | 0.00% | 1 | 12 | 21.92% |
| AIT240517C00195000 | 4/24/2024 2:17 PM | 195 | 2.70 | 0.10 | 0.30 | 0.00 | 0.00% | 2 | 14 | 22.36% |
| AIT240517C00200000 | 4/24/2024 7:41 PM | 200 | 1.25 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 35 | 26.91% |
| AIT240517C00210000 | 4/26/2024 6:30 PM | 210 | 0.15 | 0.00 | 0.25 | -0.09 | -37.50% | 1 | 38 | 36.87% |
| AIT240517C00220000 | 4/10/2024 6:16 PM | 220 | 0.75 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 10 | 45.90% |
| AIT240517C00230000 | 4/3/2024 5:27 PM | 230 | 0.55 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 8 | 54.20% |
| AIT240517C00240000 | 3/12/2024 2:10 PM | 240 | 4.00 | 0.10 | 0.30 | 0.00 | 0.00% | 1 | 2 | 59.86% |
| AIT240517C00270000 | 4/2/2024 2:31 PM | 270 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 2 | 75.20% |
| AIT240517C00280000 | 3/11/2024 4:54 PM | 280 | 0.55 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 3 | 80.96% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIT240517P00135000 | 1/30/2024 6:09 PM | 135 | 1.80 | 0.00 | 4.80 | 0.00 | 0.00% | 30 | 101 | 110.74% |
| AIT240517P00150000 | 11/15/2023 8:33 PM | 150 | 5.40 | 2.75 | 4.30 | 0.00 | 0.00% | - | 4 | 92.14% |
| AIT240517P00155000 | 4/24/2024 4:53 PM | 155 | 0.35 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 15 | 39.01% |
| AIT240517P00160000 | 4/17/2024 6:00 PM | 160 | 0.80 | 0.00 | 0.25 | 0.00 | 0.00% | 7 | 14 | 32.32% |
| AIT240517P00165000 | 4/25/2024 1:40 PM | 165 | 0.40 | 0.10 | 0.40 | 0.00 | 0.00% | 1 | 45 | 28.52% |
| AIT240517P00170000 | 4/25/2024 1:53 PM | 170 | 0.65 | 0.40 | 0.65 | 0.00 | 0.00% | 3 | 7 | 24.41% |
| AIT240517P00175000 | 4/26/2024 7:52 PM | 175 | 1.27 | 1.15 | 1.50 | -0.73 | -36.50% | 1 | 26 | 23.02% |
| AIT240517P00180000 | 4/26/2024 7:52 PM | 180 | 2.81 | 2.55 | 3.20 | -0.69 | -19.71% | 2 | 102 | 22.10% |
| AIT240517P00185000 | 4/25/2024 4:33 PM | 185 | 7.10 | 5.50 | 6.20 | 0.00 | 0.00% | 6 | 8 | 22.80% |
| AIT240517P00190000 | 4/25/2024 7:55 PM | 190 | 11.90 | 9.10 | 10.40 | 0.00 | 0.00% | 7 | 12 | 26.28% |
| AIT240517P00195000 | 4/15/2024 2:49 PM | 195 | 9.05 | 11.60 | 16.50 | 0.00 | 0.00% | - | 5 | 43.31% |
| AIT240517P00210000 | 4/25/2024 7:55 PM | 210 | 31.55 | 26.60 | 31.50 | 0.00 | 0.00% | 1 | 1 | 65.14% |
Related Tickers
GWW W.W. Grainger, Inc.
929.26
-1.96%
CNM Core & Main, Inc.
57.32
+1.00%
WSO Watsco, Inc.
443.21
-0.18%
MSM MSC Industrial Direct Co., Inc.
93.22
-0.01%
POOL Pool Corporation
371.17
+0.32%
FERG Ferguson plc
213.33
+0.23%
FAST Fastenal Company
68.17
+0.04%
BECN Beacon Roofing Supply, Inc.
99.00
+1.48%
TITN Titan Machinery Inc.
22.70
+0.40%
WCC WESCO International, Inc.
155.80
-0.95%