NYSE - Delayed Quote • USD
Applied Industrial Technologies, Inc. (AIT)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 6:58 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 | 145.65% |
| 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 | 75.49% |
| AIT240517C00165000 | 4/22/2024 6:32 PM | 165 | 21.50 | 19.50 | 24.40 | 0.00 | 0.00% | 1 | 101 | 61.05% |
| AIT240517C00170000 | 3/4/2024 2:30 PM | 170 | 19.36 | 24.50 | 29.40 | 0.00 | 0.00% | 2 | 2 | 99.91% |
| AIT240517C00175000 | 4/16/2024 6:07 PM | 175 | 15.98 | 13.00 | 13.70 | 0.00 | 0.00% | 1 | 3 | 37.39% |
| AIT240517C00180000 | 4/15/2024 5:20 PM | 180 | 12.93 | 9.30 | 9.90 | 0.00 | 0.00% | 1 | 43 | 34.92% |
| AIT240517C00185000 | 4/24/2024 5:08 PM | 185 | 6.30 | 6.30 | 6.70 | -0.70 | -10.00% | 1 | 324 | 33.05% |
| AIT240517C00190000 | 4/24/2024 2:41 PM | 190 | 4.10 | 4.00 | 4.30 | 0.00 | 0.00% | 2 | 12 | 32.17% |
| AIT240517C00195000 | 4/24/2024 2:17 PM | 195 | 2.70 | 2.30 | 2.60 | -1.20 | -30.77% | 2 | 12 | 31.65% |
| AIT240517C00200000 | 4/24/2024 7:41 PM | 200 | 1.25 | 1.25 | 1.45 | -2.05 | -62.12% | 1 | 34 | 31.12% |
| AIT240517C00210000 | 4/5/2024 2:44 PM | 210 | 0.45 | 0.35 | 0.55 | -2.09 | -82.28% | 1 | 38 | 33.35% |
| AIT240517C00220000 | 4/10/2024 6:16 PM | 220 | 0.75 | 0.10 | 0.30 | 0.00 | 0.00% | 1 | 10 | 37.79% |
| AIT240517C00230000 | 4/3/2024 5:27 PM | 230 | 0.55 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 8 | 44.29% |
| AIT240517C00240000 | 3/12/2024 2:10 PM | 240 | 4.00 | 0.10 | 0.30 | 0.00 | 0.00% | 1 | 2 | 52.98% |
| AIT240517C00270000 | 4/2/2024 2:31 PM | 270 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2 | 53.52% |
| AIT240517C00280000 | 3/11/2024 4:54 PM | 280 | 0.55 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 3 | 69.24% |
| 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 | 107.01% |
| AIT240517P00150000 | 11/15/2023 8:33 PM | 150 | 5.40 | 2.75 | 4.30 | 0.00 | 0.00% | - | 4 | 91.04% |
| AIT240517P00155000 | 4/24/2024 4:53 PM | 155 | 0.35 | 0.15 | 0.35 | -0.07 | -16.67% | 1 | 15 | 43.26% |
| AIT240517P00160000 | 4/17/2024 6:00 PM | 160 | 0.80 | 0.35 | 0.50 | 0.00 | 0.00% | 7 | 14 | 39.97% |
| AIT240517P00165000 | 4/11/2024 7:23 PM | 165 | 0.85 | 0.60 | 0.80 | -0.45 | -34.62% | 1 | 45 | 37.67% |
| AIT240517P00170000 | 4/17/2024 6:00 PM | 170 | 1.72 | 1.10 | 1.30 | 0.00 | 0.00% | 7 | 10 | 35.67% |
| AIT240517P00175000 | 4/24/2024 6:50 PM | 175 | 2.00 | 1.90 | 2.15 | -3.50 | -63.64% | 1 | 25 | 34.17% |
| AIT240517P00180000 | 4/19/2024 7:46 PM | 180 | 3.50 | 3.10 | 3.50 | -1.33 | -27.54% | 3 | 102 | 33.09% |
| AIT240517P00185000 | 4/24/2024 7:07 PM | 185 | 5.30 | 5.00 | 5.50 | 2.20 | 70.97% | 1 | 3 | 32.46% |
| AIT240517P00190000 | 4/15/2024 2:49 PM | 190 | 6.40 | 7.60 | 8.10 | 0.00 | 0.00% | 5 | 7 | 31.57% |
| AIT240517P00195000 | 4/15/2024 2:49 PM | 195 | 9.05 | 10.90 | 11.60 | 0.00 | 0.00% | - | 5 | 32.23% |
| AIT240517P00210000 | 4/5/2024 7:59 PM | 210 | 15.49 | 22.00 | 26.90 | 0.00 | 0.00% | 1 | 1 | 55.96% |
Related Tickers
CNM Core & Main, Inc.
56.16
+0.34%
GWW W.W. Grainger, Inc.
958.32
+0.26%
BECN Beacon Roofing Supply, Inc.
97.21
-0.35%
DSGR Distribution Solutions Group, Inc.
33.71
-1.26%
DXPE DXP Enterprises, Inc.
51.91
+0.68%
FAST Fastenal Company
67.74
+0.92%
WCC WESCO International, Inc.
159.59
+0.27%
BXC BlueLinx Holdings Inc.
112.31
-1.40%
WSO Watsco, Inc.
440.60
+6.54%
POOL Pool Corporation
377.39
+0.64%