NYSE - Delayed Quote • USD
A. O. Smith Corporation (AOS)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 5:30 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AOS240517C00060000 | 12/20/2023 5:28 PM | 60 | 22.54 | 19.70 | 24.50 | 0.00 | 0.00% | 1 | 1 | 99.95% |
| AOS240517C00065000 | 4/8/2024 5:49 PM | 65 | 23.18 | 17.60 | 20.10 | 0.00 | 0.00% | - | 0 | 110.79% |
| AOS240517C00070000 | 2/6/2024 3:38 PM | 70 | 10.08 | 15.60 | 19.30 | 0.00 | 0.00% | 1 | 0 | 146.05% |
| AOS240517C00075000 | 4/16/2024 7:45 PM | 75 | 10.82 | 8.90 | 10.00 | 0.00 | 0.00% | 2 | 35 | 59.62% |
| AOS240517C00080000 | 4/26/2024 4:21 PM | 80 | 4.00 | 3.60 | 4.90 | 0.00 | 0.00% | 26 | 66 | 33.45% |
| AOS240517C00085000 | 5/3/2024 7:53 PM | 85 | 1.05 | 0.85 | 1.05 | 0.30 | 40.00% | 231 | 1,062 | 21.46% |
| AOS240517C00090000 | 4/30/2024 4:08 PM | 90 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 5 | 288 | 29.88% |
| AOS240517C00095000 | 4/25/2024 5:45 PM | 95 | 0.05 | 0.00 | 1.05 | 0.00 | 0.00% | 47 | 324 | 53.52% |
| AOS240517C00100000 | 5/2/2024 4:10 PM | 100 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 150 | 48.44% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AOS240517P00060000 | 1/30/2024 4:44 PM | 60 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 114.26% |
| AOS240517P00065000 | 2/13/2024 7:50 PM | 65 | 0.55 | 0.05 | 0.75 | 0.00 | 0.00% | 2 | 31 | 93.26% |
| AOS240517P00070000 | 4/25/2024 6:40 PM | 70 | 0.06 | 0.00 | 0.95 | 0.00 | 0.00% | 30 | 110 | 74.80% |
| AOS240517P00075000 | 5/3/2024 6:44 PM | 75 | 0.05 | 0.00 | 0.20 | -0.30 | -85.71% | 1 | 57 | 42.29% |
| AOS240517P00080000 | 5/2/2024 7:15 PM | 80 | 0.26 | 0.10 | 0.20 | -0.04 | -13.33% | 2 | 145 | 23.15% |
| AOS240517P00085000 | 5/3/2024 1:30 PM | 85 | 1.46 | 1.40 | 1.60 | -0.46 | -23.96% | 4 | 85 | 19.21% |
| AOS240517P00090000 | 5/1/2024 7:47 PM | 90 | 6.90 | 5.30 | 7.70 | 0.00 | 0.00% | 13 | 67 | 65.06% |
| AOS240517P00095000 | 5/1/2024 7:47 PM | 95 | 11.90 | 10.40 | 12.20 | 0.00 | 0.00% | 13 | 6 | 55.96% |
Related Tickers
PNR Pentair plc
79.61
+0.96%
DOV Dover Corporation
178.99
+0.81%
FELE Franklin Electric Co., Inc.
98.90
+0.18%
WTS Watts Water Technologies, Inc.
204.69
+0.65%
IR Ingersoll Rand Inc.
86.72
-6.60%
CR Crane Company
142.95
+1.04%
ITW Illinois Tool Works Inc.
243.92
+0.78%
ITT ITT Inc.
128.31
+3.07%
NDSN Nordson Corporation
265.61
+1.07%
GGG Graco Inc.
82.12
+1.50%