NYSE - Nasdaq Real Time Price USD

AMETEK, Inc. (AME)

178.82
+0.47
+(0.26%)
As of 12:36:40 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AME250620C00130000 5/8/2025 9:32 AM 130 41.47 46.50 50.50 0.00 0.00% 8 5 134.96%
AME250620C00140000 4/14/2025 3:55 PM 140 24.70 39.30 41.70 0.00 0.00% - 1 110.21%
AME250620C00150000 6/3/2025 12:09 PM 150 26.95 26.80 30.20 0.00 0.00% 2 14 81.40%
AME250620C00155000 5/23/2025 2:08 PM 155 24.00 22.40 25.20 0.00 0.00% 82 8 70.07%
AME250620C00160000 5/23/2025 2:04 PM 160 19.00 17.80 20.10 0.00 0.00% 1 4 57.32%
AME250620C00165000 5/22/2025 2:54 PM 165 14.96 12.90 15.20 0.00 0.00% 7 84 47.31%
AME250620C00170000 5/27/2025 1:29 PM 170 11.30 8.40 9.70 0.00 0.00% 10 96 29.74%
AME250620C00175000 6/3/2025 11:48 AM 175 4.70 4.40 6.50 0.00 0.00% 3 185 33.79%
AME250620C00180000 6/6/2025 3:59 PM 180 1.85 1.65 2.20 0.00 0.00% 4 927 21.19%
AME250620C00185000 6/5/2025 10:48 AM 185 0.20 0.05 0.75 0.00 0.00% 3 510 21.51%
AME250620C00190000 5/27/2025 9:30 AM 190 1.05 0.00 1.35 0.00 0.00% 1 79 38.31%
AME250620C00195000 4/3/2025 2:50 PM 195 0.50 0.10 0.90 0.00 0.00% 28 114 41.92%
AME250620C00200000 6/4/2025 12:19 PM 200 0.20 0.00 0.75 0.00 0.00% 30 121 47.66%
AME250620C00210000 6/2/2025 9:57 AM 210 0.15 0.00 0.75 0.00 0.00% 1 121 53.32%
AME250620C00220000 3/24/2025 10:03 AM 220 0.23 0.00 0.20 0.00 0.00% 1 235 52.64%
AME250620C00230000 11/26/2024 3:56 PM 230 2.15 0.00 2.25 0.00 0.00% - 2 95.21%
AME250620C00240000 11/26/2024 9:30 AM 240 1.50 0.00 2.15 0.00 0.00% - 1 105.81%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AME250620P00090000 3/5/2025 3:47 PM 90 0.20 0.00 4.80 0.00 0.00% 2 6 275.39%
AME250620P00120000 4/23/2025 11:44 AM 120 0.65 0.00 0.05 0.00 0.00% 2 5 82.03%
AME250620P00125000 4/3/2025 11:39 AM 125 0.50 0.05 0.75 0.00 0.00% 2 1 108.59%
AME250620P00130000 5/1/2025 1:17 PM 130 0.39 0.00 0.55 0.00 0.00% 1 1 92.19%
AME250620P00135000 4/9/2025 3:51 PM 135 2.24 0.05 0.75 0.00 0.00% - 1 88.48%
AME250620P00140000 5/9/2025 11:59 AM 140 0.22 0.00 0.85 0.00 0.00% 2 125 79.74%
AME250620P00145000 3/10/2025 1:25 PM 145 0.97 2.70 5.50 0.00 0.00% 1 6 132.93%
AME250620P00150000 5/12/2025 12:18 PM 150 0.28 0.00 0.75 0.00 0.00% 2 4 59.23%
AME250620P00155000 5/13/2025 11:13 AM 155 0.18 0.00 0.75 0.00 0.00% 1 12 50.15%
AME250620P00160000 6/4/2025 9:30 AM 160 0.40 0.00 0.75 0.00 0.00% 3 35 48.88%
AME250620P00165000 5/23/2025 3:32 PM 165 0.75 0.15 1.25 0.00 0.00% 52 133 45.65%
AME250620P00170000 6/6/2025 10:42 AM 170 0.41 0.30 0.60 0.00 0.00% 1 248 26.07%
AME250620P00175000 6/6/2025 2:36 PM 175 1.50 1.15 1.40 0.00 0.00% 7 126 22.83%
AME250620P00180000 5/28/2025 2:39 PM 180 3.80 1.70 4.40 0.00 0.00% 2 354 29.14%
AME250620P00185000 6/4/2025 2:50 PM 185 7.80 5.20 7.90 0.00 0.00% 2 85 31.08%
AME250620P00190000 5/13/2025 3:32 PM 190 9.33 10.40 12.80 0.00 0.00% 1 10 41.20%
AME250620P00195000 3/4/2025 1:00 PM 195 15.20 0.00 0.00 0.00 0.00% 1 0 0.00%
AME250620P00200000 12/5/2024 12:38 PM 200 11.80 16.60 18.20 0.00 0.00% 17 86 0.00%
AME250620P00210000 3/25/2025 10:30 AM 210 31.34 41.70 45.10 0.00 0.00% - 0 177.12%
AME250620P00220000 3/24/2025 3:54 PM 220 41.17 51.50 55.10 0.00 0.00% - 0 196.04%

Related Tickers

RRX Regal Rexnord Corporation
142.47
+1.88%
 
IEX IDEX Corporation
183.55
+0.16%
 
PNR Pentair plc
99.97
+0.43%
 
ROK Rockwell Automation, Inc.
327.17
+0.88%
 
IR Ingersoll Rand Inc.
83.52
+0.49%
 
CR Crane Company
182.05
+2.51%
 
XYL Xylem Inc.
127.86
+0.93%
 
CSWI CSW Industrials, Inc.
305.10
0.00%
 
ITT ITT Inc.
152.90
+0.39%
 
OTIS Otis Worldwide Corporation
95.31
-0.79%