Options Lookup
Ametek Inc (AME)
As of Apr 24 2024 5:09PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| AME 240517C00125000 | C | May 17, 2024 | 125.0 | 52.40 | 55.50 |
| AME 240517C00130000 | C | May 17, 2024 | 130.0 | 46.50 | 50.70 |
| AME 240517C00135000 | C | May 17, 2024 | 135.0 | 42.40 | 45.60 |
| AME 240517C00140000 | C | May 17, 2024 | 140.0 | 36.60 | 40.50 |
| AME 240517C00145000 | C | May 17, 2024 | 145.0 | 31.60 | 35.00 |
| AME 240517C00150000 | C | May 17, 2024 | 150.0 | 27.30 | 30.10 |
| AME 240517C00155000 | C | May 17, 2024 | 155.0 | 22.10 | 25.60 |
| AME 240517C00160000 | C | May 17, 2024 | 160.0 | 17.20 | 20.80 |
| AME 240517C00165000 | C | May 17, 2024 | 165.0 | 12.50 | 16.10 |
| AME 240517C00170000 | C | May 17, 2024 | 170.0 | 9.70 | 10.10 |
| AME 240517C00175000 | C | May 17, 2024 | 175.0 | 5.80 | 6.10 |
| AME 240517C00180000 | C | May 17, 2024 | 180.0 | 2.85 | 3.20 |
| AME 240517C00185000 | C | May 17, 2024 | 185.0 | 1.10 | 1.30 |
| AME 240517C00190000 | C | May 17, 2024 | 190.0 | 0.30 | 0.45 |
| AME 240517C00195000 | C | May 17, 2024 | 195.0 | 0.00 | 0.20 |
| AME 240517C00200000 | C | May 17, 2024 | 200.0 | 0.00 | 1.20 |
| AME 240517C00210000 | C | May 17, 2024 | 210.0 | 0.00 | 0.50 |
| AME 240517C00220000 | C | May 17, 2024 | 220.0 | 0.00 | 0.50 |
| AME 240517C00230000 | C | May 17, 2024 | 230.0 | 0.00 | 0.50 |
| AME 240517C00240000 | C | May 17, 2024 | 240.0 | 0.00 | 0.50 |
| AME 240517C00250000 | C | May 17, 2024 | 250.0 | 0.00 | 0.50 |
| AME 240517C00260000 | C | May 17, 2024 | 260.0 | 0.00 | 0.50 |
| AME 240517C00270000 | C | May 17, 2024 | 270.0 | 0.00 | 0.50 |
| AME 240517P00125000 | P | May 17, 2024 | 125.0 | 0.00 | 0.30 |
| AME 240517P00130000 | P | May 17, 2024 | 130.0 | 0.00 | 0.30 |
| AME 240517P00135000 | P | May 17, 2024 | 135.0 | 0.00 | 0.30 |
| AME 240517P00140000 | P | May 17, 2024 | 140.0 | 0.00 | 0.30 |
| AME 240517P00145000 | P | May 17, 2024 | 145.0 | 0.00 | 0.35 |
| AME 240517P00150000 | P | May 17, 2024 | 150.0 | 0.00 | 0.35 |
| AME 240517P00155000 | P | May 17, 2024 | 155.0 | 0.05 | 0.35 |
| AME 240517P00160000 | P | May 17, 2024 | 160.0 | 0.20 | 0.35 |
| AME 240517P00165000 | P | May 17, 2024 | 165.0 | 0.45 | 0.60 |
| AME 240517P00170000 | P | May 17, 2024 | 170.0 | 1.00 | 1.15 |
| AME 240517P00175000 | P | May 17, 2024 | 175.0 | 2.05 | 2.25 |
| AME 240517P00180000 | P | May 17, 2024 | 180.0 | 4.00 | 4.40 |
| AME 240517P00185000 | P | May 17, 2024 | 185.0 | 5.40 | 7.70 |
| AME 240517P00190000 | P | May 17, 2024 | 190.0 | 10.30 | 13.90 |
| AME 240517P00195000 | P | May 17, 2024 | 195.0 | 16.40 | 19.50 |
| AME 240517P00200000 | P | May 17, 2024 | 200.0 | 21.10 | 23.20 |
| AME 240517P00210000 | P | May 17, 2024 | 210.0 | 29.90 | 33.90 |
| AME 240517P00220000 | P | May 17, 2024 | 220.0 | 39.50 | 44.30 |
| AME 240517P00230000 | P | May 17, 2024 | 230.0 | 49.90 | 53.90 |
| AME 240517P00240000 | P | May 17, 2024 | 240.0 | 59.90 | 63.70 |
| AME 240517P00250000 | P | May 17, 2024 | 250.0 | 70.80 | 73.80 |
| AME 240517P00260000 | P | May 17, 2024 | 260.0 | 80.00 | 83.80 |
| AME 240517P00270000 | P | May 17, 2024 | 270.0 | 90.60 | 93.70 |
| AME 240621C00070000 | C | Jun 21, 2024 | 70.0 | 106.50 | 110.50 |
| AME 240621C00075000 | C | Jun 21, 2024 | 75.0 | 101.60 | 105.70 |
| AME 240621C00080000 | C | Jun 21, 2024 | 80.0 | 97.40 | 100.50 |
| AME 240621C00085000 | C | Jun 21, 2024 | 85.0 | 91.60 | 95.70 |
| AME 240621C00090000 | C | Jun 21, 2024 | 90.0 | 87.50 | 90.70 |
| AME 240621C00095000 | C | Jun 21, 2024 | 95.0 | 81.70 | 85.70 |
| AME 240621C00100000 | C | Jun 21, 2024 | 100.0 | 76.80 | 80.70 |
| AME 240621C00105000 | C | Jun 21, 2024 | 105.0 | 72.60 | 75.70 |
| AME 240621C00110000 | C | Jun 21, 2024 | 110.0 | 66.80 | 70.90 |
| AME 240621C00115000 | C | Jun 21, 2024 | 115.0 | 61.90 | 65.90 |
| AME 240621C00120000 | C | Jun 21, 2024 | 120.0 | 57.90 | 61.00 |
| AME 240621C00125000 | C | Jun 21, 2024 | 125.0 | 52.00 | 56.00 |
| AME 240621C00130000 | C | Jun 21, 2024 | 130.0 | 47.00 | 51.00 |
| AME 240621C00135000 | C | Jun 21, 2024 | 135.0 | 42.20 | 46.00 |
| AME 240621C00140000 | C | Jun 21, 2024 | 140.0 | 38.10 | 41.20 |
| AME 240621C00145000 | C | Jun 21, 2024 | 145.0 | 33.30 | 36.30 |
| AME 240621C00150000 | C | Jun 21, 2024 | 150.0 | 28.30 | 31.50 |
| AME 240621C00155000 | C | Jun 21, 2024 | 155.0 | 23.30 | 26.60 |
| AME 240621C00160000 | C | Jun 21, 2024 | 160.0 | 18.20 | 21.70 |
| AME 240621C00165000 | C | Jun 21, 2024 | 165.0 | 15.30 | 15.80 |
| AME 240621C00170000 | C | Jun 21, 2024 | 170.0 | 10.50 | 11.70 |
| AME 240621C00175000 | C | Jun 21, 2024 | 175.0 | 7.40 | 7.90 |
| AME 240621C00180000 | C | Jun 21, 2024 | 180.0 | 4.40 | 5.10 |
| AME 240621C00185000 | C | Jun 21, 2024 | 185.0 | 2.50 | 2.85 |
| AME 240621C00190000 | C | Jun 21, 2024 | 190.0 | 1.10 | 1.50 |
| AME 240621C00195000 | C | Jun 21, 2024 | 195.0 | 0.40 | 0.60 |
| AME 240621C00200000 | C | Jun 21, 2024 | 200.0 | 0.15 | 0.35 |
| AME 240621C00210000 | C | Jun 21, 2024 | 210.0 | 0.00 | 0.50 |
| AME 240621P00070000 | P | Jun 21, 2024 | 70.0 | 0.00 | 0.35 |
| AME 240621P00075000 | P | Jun 21, 2024 | 75.0 | 0.00 | 0.40 |
| AME 240621P00080000 | P | Jun 21, 2024 | 80.0 | 0.00 | 0.40 |
| AME 240621P00085000 | P | Jun 21, 2024 | 85.0 | 0.00 | 0.45 |
| AME 240621P00090000 | P | Jun 21, 2024 | 90.0 | 0.00 | 0.45 |
| AME 240621P00095000 | P | Jun 21, 2024 | 95.0 | 0.00 | 0.45 |
| AME 240621P00100000 | P | Jun 21, 2024 | 100.0 | 0.00 | 0.50 |
| AME 240621P00105000 | P | Jun 21, 2024 | 105.0 | 0.00 | 0.50 |
| AME 240621P00110000 | P | Jun 21, 2024 | 110.0 | 0.00 | 0.50 |
| AME 240621P00115000 | P | Jun 21, 2024 | 115.0 | 0.00 | 0.50 |
| AME 240621P00120000 | P | Jun 21, 2024 | 120.0 | 0.00 | 0.50 |
| AME 240621P00125000 | P | Jun 21, 2024 | 125.0 | 0.00 | 0.50 |
| AME 240621P00130000 | P | Jun 21, 2024 | 130.0 | 0.00 | 0.50 |
| AME 240621P00135000 | P | Jun 21, 2024 | 135.0 | 0.00 | 0.50 |
| AME 240621P00140000 | P | Jun 21, 2024 | 140.0 | 0.00 | 0.50 |
| AME 240621P00145000 | P | Jun 21, 2024 | 145.0 | 0.15 | 0.50 |
| AME 240621P00150000 | P | Jun 21, 2024 | 150.0 | 0.10 | 0.55 |
| AME 240621P00155000 | P | Jun 21, 2024 | 155.0 | 0.40 | 0.55 |
| AME 240621P00160000 | P | Jun 21, 2024 | 160.0 | 0.60 | 0.80 |
| AME 240621P00165000 | P | Jun 21, 2024 | 165.0 | 1.10 | 1.25 |
| AME 240621P00170000 | P | Jun 21, 2024 | 170.0 | 1.90 | 2.10 |
| AME 240621P00175000 | P | Jun 21, 2024 | 175.0 | 3.20 | 3.50 |
| AME 240621P00180000 | P | Jun 21, 2024 | 180.0 | 5.20 | 5.60 |
| AME 240621P00185000 | P | Jun 21, 2024 | 185.0 | 8.20 | 8.60 |
| AME 240621P00190000 | P | Jun 21, 2024 | 190.0 | 10.40 | 12.50 |
| AME 240621P00195000 | P | Jun 21, 2024 | 195.0 | 14.50 | 19.20 |
| AME 240621P00200000 | P | Jun 21, 2024 | 200.0 | 21.50 | 22.90 |
| AME 240621P00210000 | P | Jun 21, 2024 | 210.0 | 29.90 | 33.90 |
| AME 240920C00090000 | C | Sep 20, 2024 | 90.0 | 88.30 | 91.60 |
| AME 240920C00095000 | C | Sep 20, 2024 | 95.0 | 82.80 | 86.60 |
| AME 240920C00100000 | C | Sep 20, 2024 | 100.0 | 77.90 | 82.00 |
| AME 240920C00105000 | C | Sep 20, 2024 | 105.0 | 73.00 | 77.10 |
| AME 240920C00110000 | C | Sep 20, 2024 | 110.0 | 68.10 | 72.20 |
| AME 240920C00115000 | C | Sep 20, 2024 | 115.0 | 63.20 | 67.20 |
| AME 240920C00120000 | C | Sep 20, 2024 | 120.0 | 58.40 | 62.00 |
| AME 240920C00125000 | C | Sep 20, 2024 | 125.0 | 53.60 | 57.40 |
| AME 240920C00130000 | C | Sep 20, 2024 | 130.0 | 48.80 | 52.70 |
| AME 240920C00135000 | C | Sep 20, 2024 | 135.0 | 43.90 | 48.00 |
| AME 240920C00140000 | C | Sep 20, 2024 | 140.0 | 40.00 | 43.10 |
| AME 240920C00145000 | C | Sep 20, 2024 | 145.0 | 34.90 | 38.50 |
| AME 240920C00150000 | C | Sep 20, 2024 | 150.0 | 30.40 | 33.90 |
| AME 240920C00155000 | C | Sep 20, 2024 | 155.0 | 26.70 | 28.00 |
| AME 240920C00160000 | C | Sep 20, 2024 | 160.0 | 22.40 | 23.70 |
| AME 240920C00165000 | C | Sep 20, 2024 | 165.0 | 18.80 | 19.70 |
| AME 240920C00170000 | C | Sep 20, 2024 | 170.0 | 14.90 | 15.70 |
| AME 240920C00175000 | C | Sep 20, 2024 | 175.0 | 11.60 | 14.10 |
| AME 240920C00180000 | C | Sep 20, 2024 | 180.0 | 8.70 | 10.10 |
| AME 240920C00185000 | C | Sep 20, 2024 | 185.0 | 6.20 | 6.70 |
| AME 240920C00190000 | C | Sep 20, 2024 | 190.0 | 4.20 | 4.70 |
| AME 240920C00195000 | C | Sep 20, 2024 | 195.0 | 2.75 | 3.20 |
| AME 240920C00200000 | C | Sep 20, 2024 | 200.0 | 1.55 | 2.05 |
| AME 240920C00210000 | C | Sep 20, 2024 | 210.0 | 0.60 | 0.80 |
| AME 240920C00220000 | C | Sep 20, 2024 | 220.0 | 0.05 | 0.60 |
| AME 240920C00230000 | C | Sep 20, 2024 | 230.0 | 0.00 | 0.50 |
| AME 240920C00240000 | C | Sep 20, 2024 | 240.0 | 0.00 | 0.50 |
| AME 240920P00090000 | P | Sep 20, 2024 | 90.0 | 0.00 | 0.50 |
| AME 240920P00095000 | P | Sep 20, 2024 | 95.0 | 0.00 | 0.50 |
| AME 240920P00100000 | P | Sep 20, 2024 | 100.0 | 0.00 | 0.50 |
| AME 240920P00105000 | P | Sep 20, 2024 | 105.0 | 0.00 | 0.50 |
| AME 240920P00110000 | P | Sep 20, 2024 | 110.0 | 0.00 | 0.50 |
| AME 240920P00115000 | P | Sep 20, 2024 | 115.0 | 0.00 | 0.50 |
| AME 240920P00120000 | P | Sep 20, 2024 | 120.0 | 0.00 | 0.50 |
| AME 240920P00125000 | P | Sep 20, 2024 | 125.0 | 0.00 | 0.50 |
| AME 240920P00130000 | P | Sep 20, 2024 | 130.0 | 0.10 | 1.60 |
| AME 240920P00135000 | P | Sep 20, 2024 | 135.0 | 0.15 | 0.75 |
| AME 240920P00140000 | P | Sep 20, 2024 | 140.0 | 0.25 | 0.75 |
| AME 240920P00145000 | P | Sep 20, 2024 | 145.0 | 0.70 | 0.85 |
| AME 240920P00150000 | P | Sep 20, 2024 | 150.0 | 1.00 | 1.20 |
| AME 240920P00155000 | P | Sep 20, 2024 | 155.0 | 1.40 | 1.65 |
| AME 240920P00160000 | P | Sep 20, 2024 | 160.0 | 2.00 | 2.25 |
| AME 240920P00165000 | P | Sep 20, 2024 | 165.0 | 2.75 | 3.10 |
| AME 240920P00170000 | P | Sep 20, 2024 | 170.0 | 3.90 | 4.20 |
| AME 240920P00175000 | P | Sep 20, 2024 | 175.0 | 5.30 | 5.80 |
| AME 240920P00180000 | P | Sep 20, 2024 | 180.0 | 7.30 | 8.40 |
| AME 240920P00185000 | P | Sep 20, 2024 | 185.0 | 9.90 | 10.80 |
| AME 240920P00190000 | P | Sep 20, 2024 | 190.0 | 13.00 | 13.90 |
| AME 240920P00195000 | P | Sep 20, 2024 | 195.0 | 15.70 | 19.30 |
| AME 240920P00200000 | P | Sep 20, 2024 | 200.0 | 20.00 | 23.30 |
| AME 240920P00210000 | P | Sep 20, 2024 | 210.0 | 29.90 | 33.10 |
| AME 240920P00220000 | P | Sep 20, 2024 | 220.0 | 40.00 | 43.90 |
| AME 240920P00230000 | P | Sep 20, 2024 | 230.0 | 49.90 | 53.20 |
| AME 240920P00240000 | P | Sep 20, 2024 | 240.0 | 59.90 | 63.20 |
| AME 241220C00090000 | C | Dec 20, 2024 | 90.0 | 88.70 | 92.70 |
| AME 241220C00095000 | C | Dec 20, 2024 | 95.0 | 83.90 | 87.90 |
| AME 241220C00100000 | C | Dec 20, 2024 | 100.0 | 79.10 | 83.10 |
| AME 241220C00105000 | C | Dec 20, 2024 | 105.0 | 74.30 | 78.30 |
| AME 241220C00110000 | C | Dec 20, 2024 | 110.0 | 69.50 | 73.70 |
| AME 241220C00115000 | C | Dec 20, 2024 | 115.0 | 65.50 | 68.90 |
| AME 241220C00120000 | C | Dec 20, 2024 | 120.0 | 60.10 | 64.20 |
| AME 241220C00125000 | C | Dec 20, 2024 | 125.0 | 55.40 | 59.50 |
| AME 241220C00130000 | C | Dec 20, 2024 | 130.0 | 51.60 | 54.60 |
| AME 241220C00135000 | C | Dec 20, 2024 | 135.0 | 46.80 | 49.80 |
| AME 241220C00140000 | C | Dec 20, 2024 | 140.0 | 41.50 | 45.50 |
| AME 241220C00145000 | C | Dec 20, 2024 | 145.0 | 36.90 | 41.00 |
| AME 241220C00150000 | C | Dec 20, 2024 | 150.0 | 34.40 | 35.20 |
| AME 241220C00155000 | C | Dec 20, 2024 | 155.0 | 30.20 | 30.80 |
| AME 241220C00160000 | C | Dec 20, 2024 | 160.0 | 26.10 | 26.80 |
| AME 241220C00165000 | C | Dec 20, 2024 | 165.0 | 22.20 | 22.90 |
| AME 241220C00170000 | C | Dec 20, 2024 | 170.0 | 18.60 | 19.40 |
| AME 241220C00175000 | C | Dec 20, 2024 | 175.0 | 15.30 | 17.30 |
| AME 241220C00180000 | C | Dec 20, 2024 | 180.0 | 12.30 | 13.00 |
| AME 241220C00185000 | C | Dec 20, 2024 | 185.0 | 9.70 | 11.20 |
| AME 241220C00190000 | C | Dec 20, 2024 | 190.0 | 7.50 | 8.30 |
| AME 241220C00195000 | C | Dec 20, 2024 | 195.0 | 5.60 | 6.70 |
| AME 241220C00200000 | C | Dec 20, 2024 | 200.0 | 4.30 | 4.80 |
| AME 241220C00210000 | C | Dec 20, 2024 | 210.0 | 2.20 | 2.55 |
| AME 241220C00220000 | C | Dec 20, 2024 | 220.0 | 1.00 | 1.20 |
| AME 241220C00230000 | C | Dec 20, 2024 | 230.0 | 0.05 | 0.60 |
| AME 241220C00240000 | C | Dec 20, 2024 | 240.0 | 0.00 | 0.55 |
| AME 241220C00250000 | C | Dec 20, 2024 | 250.0 | 0.00 | 0.50 |
| AME 241220C00260000 | C | Dec 20, 2024 | 260.0 | 0.00 | 0.50 |
| AME 241220C00270000 | C | Dec 20, 2024 | 270.0 | 0.00 | 0.50 |
| AME 241220P00090000 | P | Dec 20, 2024 | 90.0 | 0.00 | 0.50 |
| AME 241220P00095000 | P | Dec 20, 2024 | 95.0 | 0.00 | 0.50 |
| AME 241220P00100000 | P | Dec 20, 2024 | 100.0 | 0.00 | 0.50 |
| AME 241220P00105000 | P | Dec 20, 2024 | 105.0 | 0.00 | 0.50 |
| AME 241220P00110000 | P | Dec 20, 2024 | 110.0 | 0.00 | 0.50 |
| AME 241220P00115000 | P | Dec 20, 2024 | 115.0 | 0.00 | 0.55 |
| AME 241220P00120000 | P | Dec 20, 2024 | 120.0 | 0.05 | 0.75 |
| AME 241220P00125000 | P | Dec 20, 2024 | 125.0 | 0.10 | 0.85 |
| AME 241220P00130000 | P | Dec 20, 2024 | 130.0 | 0.05 | 1.00 |
| AME 241220P00135000 | P | Dec 20, 2024 | 135.0 | 0.80 | 1.00 |
| AME 241220P00140000 | P | Dec 20, 2024 | 140.0 | 1.05 | 1.25 |
| AME 241220P00145000 | P | Dec 20, 2024 | 145.0 | 1.40 | 1.65 |
| AME 241220P00150000 | P | Dec 20, 2024 | 150.0 | 1.85 | 2.15 |
| AME 241220P00155000 | P | Dec 20, 2024 | 155.0 | 2.50 | 2.80 |
| AME 241220P00160000 | P | Dec 20, 2024 | 160.0 | 3.30 | 3.60 |
| AME 241220P00165000 | P | Dec 20, 2024 | 165.0 | 4.20 | 4.60 |
| AME 241220P00170000 | P | Dec 20, 2024 | 170.0 | 5.50 | 6.00 |
| AME 241220P00175000 | P | Dec 20, 2024 | 175.0 | 7.00 | 7.60 |
| AME 241220P00180000 | P | Dec 20, 2024 | 180.0 | 9.00 | 11.20 |
| AME 241220P00185000 | P | Dec 20, 2024 | 185.0 | 11.40 | 12.30 |
| AME 241220P00190000 | P | Dec 20, 2024 | 190.0 | 13.00 | 15.20 |
| AME 241220P00195000 | P | Dec 20, 2024 | 195.0 | 18.00 | 18.80 |
| AME 241220P00200000 | P | Dec 20, 2024 | 200.0 | 21.90 | 22.70 |
| AME 241220P00210000 | P | Dec 20, 2024 | 210.0 | 30.00 | 33.70 |
| AME 241220P00220000 | P | Dec 20, 2024 | 220.0 | 40.00 | 43.90 |
| AME 241220P00230000 | P | Dec 20, 2024 | 230.0 | 49.90 | 53.20 |
| AME 241220P00240000 | P | Dec 20, 2024 | 240.0 | 60.00 | 63.00 |
| AME 241220P00250000 | P | Dec 20, 2024 | 250.0 | 70.00 | 73.60 |
| AME 241220P00260000 | P | Dec 20, 2024 | 260.0 | 80.00 | 83.80 |
| AME 241220P00270000 | P | Dec 20, 2024 | 270.0 | 90.00 | 93.70 |
OPRA data is delayed 15 minutes.