NYSE - Delayed Quote USD

AMETEK, Inc. (AME)

166.56 +3.22 (+1.97%)
At close: May 3 at 4:00 PM EDT
164.80 -1.76 (-1.06%)
After hours: May 3 at 7:49 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AME240517C00165000 5/3/2024 6:06 PM 165 2.35 3.20 3.50 0.45 23.68% 63 107 20.44%
AME240517C00170000 5/3/2024 7:56 PM 170 0.92 0.80 1.00 0.46 100.00% 1 53 17.70%
AME240517C00175000 5/2/2024 2:33 PM 175 0.30 0.05 0.25 0.00 0.00% 9 84 18.60%
AME240517C00180000 5/2/2024 6:28 PM 180 0.10 0.00 1.35 0.00 0.00% 50 1,066 42.36%
AME240517C00185000 5/2/2024 6:28 PM 185 0.05 0.00 1.35 0.00 0.00% 6 735 51.34%
AME240517C00190000 5/3/2024 4:35 PM 190 0.35 0.00 1.05 0.15 75.00% 5 134 55.37%
AME240517C00195000 4/12/2024 1:53 PM 195 0.45 0.00 1.05 0.00 0.00% 1 5 53.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AME240517P00160000 5/2/2024 7:54 PM 160 1.25 0.35 1.50 0.00 0.00% 12 8 30.91%
AME240517P00165000 5/3/2024 5:57 PM 165 2.20 1.30 1.50 -0.50 -18.52% 6 28 16.93%
AME240517P00170000 5/2/2024 2:19 PM 170 7.00 2.80 6.00 0.00 0.00% 7 77 30.81%
AME240517P00175000 5/3/2024 7:09 PM 175 9.40 6.10 10.30 -1.89 -16.74% 1 41 37.38%
AME240517P00180000 5/2/2024 7:26 PM 180 15.46 11.10 15.80 -0.44 -2.77% 2 66 52.95%
AME240517P00185000 4/18/2024 7:51 PM 185 8.19 16.00 20.60 0.00 0.00% 13 3 60.72%

Related Tickers

IR Ingersoll Rand Inc.
86.72
-6.60%
 
PH Parker-Hannifin Corporation
536.18
+1.04%
 
IEX IDEX Corporation
220.42
-0.10%
 
ITW Illinois Tool Works Inc.
243.92
+0.78%
 
ROK Rockwell Automation, Inc.
274.05
+1.48%
 
ITT ITT Inc.
128.31
+3.07%
 
ENOV Enovis Corporation
51.27
-1.65%
 
XYL Xylem Inc.
137.21
+0.90%
 
GTLS Chart Industries, Inc.
155.00
+6.90%
 
CMI Cummins Inc.
280.74
+0.16%