Options Lookup
Ametek Inc (AME)
As of May 2 2024 5:05PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| AME 240517C00125000 | C | May 17, 2024 | 125.0 | 36.50 | 40.40 |
| AME 240517C00130000 | C | May 17, 2024 | 130.0 | 31.50 | 36.00 |
| AME 240517C00135000 | C | May 17, 2024 | 135.0 | 27.30 | 30.40 |
| AME 240517C00140000 | C | May 17, 2024 | 140.0 | 21.50 | 26.00 |
| AME 240517C00145000 | C | May 17, 2024 | 145.0 | 16.30 | 21.00 |
| AME 240517C00150000 | C | May 17, 2024 | 150.0 | 11.50 | 16.10 |
| AME 240517C00155000 | C | May 17, 2024 | 155.0 | 7.30 | 10.80 |
| AME 240517C00160000 | C | May 17, 2024 | 160.0 | 2.90 | 5.30 |
| AME 240517C00165000 | C | May 17, 2024 | 165.0 | 1.75 | 2.15 |
| AME 240517C00170000 | C | May 17, 2024 | 170.0 | 0.45 | 0.65 |
| AME 240517C00175000 | C | May 17, 2024 | 175.0 | 0.05 | 0.25 |
| AME 240517C00180000 | C | May 17, 2024 | 180.0 | 0.00 | 1.35 |
| AME 240517C00185000 | C | May 17, 2024 | 185.0 | 0.00 | 1.40 |
| AME 240517C00190000 | C | May 17, 2024 | 190.0 | 0.00 | 1.05 |
| AME 240517C00195000 | C | May 17, 2024 | 195.0 | 0.00 | 1.35 |
| AME 240517C00200000 | C | May 17, 2024 | 200.0 | 0.00 | 2.15 |
| AME 240517C00210000 | C | May 17, 2024 | 210.0 | 0.00 | 2.15 |
| AME 240517C00220000 | C | May 17, 2024 | 220.0 | 0.00 | 1.00 |
| AME 240517C00230000 | C | May 17, 2024 | 230.0 | 0.00 | 0.80 |
| AME 240517C00240000 | C | May 17, 2024 | 240.0 | 0.00 | 0.70 |
| AME 240517C00250000 | C | May 17, 2024 | 250.0 | 0.00 | 0.65 |
| AME 240517C00260000 | C | May 17, 2024 | 260.0 | 0.00 | 0.60 |
| AME 240517C00270000 | C | May 17, 2024 | 270.0 | 0.00 | 0.60 |
| AME 240517P00125000 | P | May 17, 2024 | 125.0 | 0.00 | 0.75 |
| AME 240517P00130000 | P | May 17, 2024 | 130.0 | 0.00 | 1.35 |
| AME 240517P00135000 | P | May 17, 2024 | 135.0 | 0.00 | 1.00 |
| AME 240517P00140000 | P | May 17, 2024 | 140.0 | 0.00 | 1.35 |
| AME 240517P00145000 | P | May 17, 2024 | 145.0 | 0.00 | 1.40 |
| AME 240517P00150000 | P | May 17, 2024 | 150.0 | 0.05 | 0.25 |
| AME 240517P00155000 | P | May 17, 2024 | 155.0 | 0.35 | 0.50 |
| AME 240517P00160000 | P | May 17, 2024 | 160.0 | 1.15 | 1.30 |
| AME 240517P00165000 | P | May 17, 2024 | 165.0 | 3.10 | 3.40 |
| AME 240517P00170000 | P | May 17, 2024 | 170.0 | 6.20 | 8.30 |
| AME 240517P00175000 | P | May 17, 2024 | 175.0 | 11.10 | 14.00 |
| AME 240517P00180000 | P | May 17, 2024 | 180.0 | 14.30 | 19.00 |
| AME 240517P00185000 | P | May 17, 2024 | 185.0 | 19.30 | 24.00 |
| AME 240517P00190000 | P | May 17, 2024 | 190.0 | 24.90 | 28.70 |
| AME 240517P00195000 | P | May 17, 2024 | 195.0 | 29.90 | 33.80 |
| AME 240517P00200000 | P | May 17, 2024 | 200.0 | 34.90 | 38.70 |
| AME 240517P00210000 | P | May 17, 2024 | 210.0 | 44.90 | 48.60 |
| AME 240517P00220000 | P | May 17, 2024 | 220.0 | 54.90 | 58.00 |
| AME 240517P00230000 | P | May 17, 2024 | 230.0 | 64.90 | 68.00 |
| AME 240517P00240000 | P | May 17, 2024 | 240.0 | 74.90 | 78.70 |
| AME 240517P00250000 | P | May 17, 2024 | 250.0 | 84.90 | 88.30 |
| AME 240517P00260000 | P | May 17, 2024 | 260.0 | 94.90 | 98.00 |
| AME 240517P00270000 | P | May 17, 2024 | 270.0 | 104.90 | 108.60 |
| AME 240621C00070000 | C | Jun 21, 2024 | 70.0 | 91.60 | 95.50 |
| AME 240621C00075000 | C | Jun 21, 2024 | 75.0 | 86.70 | 90.50 |
| AME 240621C00080000 | C | Jun 21, 2024 | 80.0 | 81.70 | 85.30 |
| AME 240621C00085000 | C | Jun 21, 2024 | 85.0 | 76.70 | 80.60 |
| AME 240621C00090000 | C | Jun 21, 2024 | 90.0 | 71.70 | 75.60 |
| AME 240621C00095000 | C | Jun 21, 2024 | 95.0 | 66.80 | 70.70 |
| AME 240621C00100000 | C | Jun 21, 2024 | 100.0 | 61.80 | 65.70 |
| AME 240621C00105000 | C | Jun 21, 2024 | 105.0 | 56.80 | 60.70 |
| AME 240621C00110000 | C | Jun 21, 2024 | 110.0 | 51.90 | 55.80 |
| AME 240621C00115000 | C | Jun 21, 2024 | 115.0 | 46.90 | 50.80 |
| AME 240621C00120000 | C | Jun 21, 2024 | 120.0 | 42.00 | 45.80 |
| AME 240621C00125000 | C | Jun 21, 2024 | 125.0 | 37.10 | 40.90 |
| AME 240621C00130000 | C | Jun 21, 2024 | 130.0 | 32.20 | 35.90 |
| AME 240621C00135000 | C | Jun 21, 2024 | 135.0 | 27.20 | 31.00 |
| AME 240621C00140000 | C | Jun 21, 2024 | 140.0 | 22.00 | 26.60 |
| AME 240621C00145000 | C | Jun 21, 2024 | 145.0 | 17.00 | 21.70 |
| AME 240621C00150000 | C | Jun 21, 2024 | 150.0 | 13.40 | 15.30 |
| AME 240621C00155000 | C | Jun 21, 2024 | 155.0 | 10.40 | 11.30 |
| AME 240621C00160000 | C | Jun 21, 2024 | 160.0 | 5.10 | 8.20 |
| AME 240621C00165000 | C | Jun 21, 2024 | 165.0 | 3.70 | 4.00 |
| AME 240621C00170000 | C | Jun 21, 2024 | 170.0 | 1.75 | 2.00 |
| AME 240621C00175000 | C | Jun 21, 2024 | 175.0 | 0.65 | 0.85 |
| AME 240621C00180000 | C | Jun 21, 2024 | 180.0 | 0.20 | 0.35 |
| AME 240621C00185000 | C | Jun 21, 2024 | 185.0 | 0.00 | 0.50 |
| AME 240621C00190000 | C | Jun 21, 2024 | 190.0 | 0.00 | 0.75 |
| AME 240621C00195000 | C | Jun 21, 2024 | 195.0 | 0.00 | 0.50 |
| AME 240621C00200000 | C | Jun 21, 2024 | 200.0 | 0.00 | 2.10 |
| AME 240621C00210000 | C | Jun 21, 2024 | 210.0 | 0.00 | 2.15 |
| AME 240621P00070000 | P | Jun 21, 2024 | 70.0 | 0.00 | 0.65 |
| AME 240621P00075000 | P | Jun 21, 2024 | 75.0 | 0.00 | 0.70 |
| AME 240621P00080000 | P | Jun 21, 2024 | 80.0 | 0.00 | 0.75 |
| AME 240621P00085000 | P | Jun 21, 2024 | 85.0 | 0.00 | 0.85 |
| AME 240621P00090000 | P | Jun 21, 2024 | 90.0 | 0.00 | 1.40 |
| AME 240621P00095000 | P | Jun 21, 2024 | 95.0 | 0.00 | 1.35 |
| AME 240621P00100000 | P | Jun 21, 2024 | 100.0 | 0.00 | 1.20 |
| AME 240621P00105000 | P | Jun 21, 2024 | 105.0 | 0.00 | 1.25 |
| AME 240621P00110000 | P | Jun 21, 2024 | 110.0 | 0.00 | 1.20 |
| AME 240621P00115000 | P | Jun 21, 2024 | 115.0 | 0.00 | 1.25 |
| AME 240621P00120000 | P | Jun 21, 2024 | 120.0 | 0.00 | 1.20 |
| AME 240621P00125000 | P | Jun 21, 2024 | 125.0 | 0.00 | 1.20 |
| AME 240621P00130000 | P | Jun 21, 2024 | 130.0 | 0.00 | 0.95 |
| AME 240621P00135000 | P | Jun 21, 2024 | 135.0 | 0.00 | 1.00 |
| AME 240621P00140000 | P | Jun 21, 2024 | 140.0 | 0.05 | 0.70 |
| AME 240621P00145000 | P | Jun 21, 2024 | 145.0 | 0.35 | 0.45 |
| AME 240621P00150000 | P | Jun 21, 2024 | 150.0 | 0.65 | 0.80 |
| AME 240621P00155000 | P | Jun 21, 2024 | 155.0 | 1.30 | 1.45 |
| AME 240621P00160000 | P | Jun 21, 2024 | 160.0 | 2.45 | 2.70 |
| AME 240621P00165000 | P | Jun 21, 2024 | 165.0 | 4.50 | 4.90 |
| AME 240621P00170000 | P | Jun 21, 2024 | 170.0 | 7.40 | 8.20 |
| AME 240621P00175000 | P | Jun 21, 2024 | 175.0 | 9.60 | 14.30 |
| AME 240621P00180000 | P | Jun 21, 2024 | 180.0 | 14.40 | 19.00 |
| AME 240621P00185000 | P | Jun 21, 2024 | 185.0 | 19.30 | 24.00 |
| AME 240621P00190000 | P | Jun 21, 2024 | 190.0 | 24.90 | 28.80 |
| AME 240621P00195000 | P | Jun 21, 2024 | 195.0 | 29.90 | 33.80 |
| AME 240621P00200000 | P | Jun 21, 2024 | 200.0 | 34.90 | 38.80 |
| AME 240621P00210000 | P | Jun 21, 2024 | 210.0 | 44.90 | 48.70 |
| AME 240920C00090000 | C | Sep 20, 2024 | 90.0 | 72.70 | 76.60 |
| AME 240920C00095000 | C | Sep 20, 2024 | 95.0 | 67.80 | 71.60 |
| AME 240920C00100000 | C | Sep 20, 2024 | 100.0 | 62.90 | 66.80 |
| AME 240920C00105000 | C | Sep 20, 2024 | 105.0 | 58.00 | 62.30 |
| AME 240920C00110000 | C | Sep 20, 2024 | 110.0 | 53.20 | 57.10 |
| AME 240920C00115000 | C | Sep 20, 2024 | 115.0 | 48.40 | 52.20 |
| AME 240920C00120000 | C | Sep 20, 2024 | 120.0 | 43.50 | 47.30 |
| AME 240920C00125000 | C | Sep 20, 2024 | 125.0 | 38.70 | 42.60 |
| AME 240920C00130000 | C | Sep 20, 2024 | 130.0 | 33.90 | 37.80 |
| AME 240920C00135000 | C | Sep 20, 2024 | 135.0 | 29.00 | 33.60 |
| AME 240920C00140000 | C | Sep 20, 2024 | 140.0 | 24.50 | 29.10 |
| AME 240920C00145000 | C | Sep 20, 2024 | 145.0 | 21.30 | 24.20 |
| AME 240920C00150000 | C | Sep 20, 2024 | 150.0 | 16.20 | 19.30 |
| AME 240920C00155000 | C | Sep 20, 2024 | 155.0 | 13.30 | 15.30 |
| AME 240920C00160000 | C | Sep 20, 2024 | 160.0 | 9.40 | 11.20 |
| AME 240920C00165000 | C | Sep 20, 2024 | 165.0 | 7.30 | 8.20 |
| AME 240920C00170000 | C | Sep 20, 2024 | 170.0 | 5.10 | 5.70 |
| AME 240920C00175000 | C | Sep 20, 2024 | 175.0 | 3.20 | 3.80 |
| AME 240920C00180000 | C | Sep 20, 2024 | 180.0 | 1.30 | 2.40 |
| AME 240920C00185000 | C | Sep 20, 2024 | 185.0 | 1.10 | 1.55 |
| AME 240920C00190000 | C | Sep 20, 2024 | 190.0 | 0.55 | 0.80 |
| AME 240920C00195000 | C | Sep 20, 2024 | 195.0 | 0.25 | 0.45 |
| AME 240920C00200000 | C | Sep 20, 2024 | 200.0 | 0.05 | 0.50 |
| AME 240920C00210000 | C | Sep 20, 2024 | 210.0 | 0.00 | 1.25 |
| AME 240920C00220000 | C | Sep 20, 2024 | 220.0 | 0.00 | 0.75 |
| AME 240920C00230000 | C | Sep 20, 2024 | 230.0 | 0.00 | 2.15 |
| AME 240920C00240000 | C | Sep 20, 2024 | 240.0 | 0.00 | 2.15 |
| AME 240920P00090000 | P | Sep 20, 2024 | 90.0 | 0.00 | 2.15 |
| AME 240920P00095000 | P | Sep 20, 2024 | 95.0 | 0.00 | 2.15 |
| AME 240920P00100000 | P | Sep 20, 2024 | 100.0 | 0.00 | 1.90 |
| AME 240920P00105000 | P | Sep 20, 2024 | 105.0 | 0.00 | 1.40 |
| AME 240920P00110000 | P | Sep 20, 2024 | 110.0 | 0.00 | 0.75 |
| AME 240920P00115000 | P | Sep 20, 2024 | 115.0 | 0.00 | 0.75 |
| AME 240920P00120000 | P | Sep 20, 2024 | 120.0 | 0.00 | 2.25 |
| AME 240920P00125000 | P | Sep 20, 2024 | 125.0 | 0.00 | 2.35 |
| AME 240920P00130000 | P | Sep 20, 2024 | 130.0 | 0.20 | 2.45 |
| AME 240920P00135000 | P | Sep 20, 2024 | 135.0 | 0.60 | 0.80 |
| AME 240920P00140000 | P | Sep 20, 2024 | 140.0 | 0.90 | 1.10 |
| AME 240920P00145000 | P | Sep 20, 2024 | 145.0 | 1.35 | 1.60 |
| AME 240920P00150000 | P | Sep 20, 2024 | 150.0 | 2.10 | 2.35 |
| AME 240920P00155000 | P | Sep 20, 2024 | 155.0 | 2.10 | 3.40 |
| AME 240920P00160000 | P | Sep 20, 2024 | 160.0 | 4.60 | 4.90 |
| AME 240920P00165000 | P | Sep 20, 2024 | 165.0 | 6.60 | 7.10 |
| AME 240920P00170000 | P | Sep 20, 2024 | 170.0 | 9.00 | 9.80 |
| AME 240920P00175000 | P | Sep 20, 2024 | 175.0 | 11.80 | 13.30 |
| AME 240920P00180000 | P | Sep 20, 2024 | 180.0 | 15.10 | 17.30 |
| AME 240920P00185000 | P | Sep 20, 2024 | 185.0 | 19.30 | 24.00 |
| AME 240920P00190000 | P | Sep 20, 2024 | 190.0 | 24.90 | 28.80 |
| AME 240920P00195000 | P | Sep 20, 2024 | 195.0 | 29.90 | 33.80 |
| AME 240920P00200000 | P | Sep 20, 2024 | 200.0 | 34.90 | 38.70 |
| AME 240920P00210000 | P | Sep 20, 2024 | 210.0 | 44.90 | 48.70 |
| AME 240920P00220000 | P | Sep 20, 2024 | 220.0 | 54.80 | 58.60 |
| AME 240920P00230000 | P | Sep 20, 2024 | 230.0 | 64.80 | 68.70 |
| AME 240920P00240000 | P | Sep 20, 2024 | 240.0 | 74.80 | 78.70 |
| AME 241220C00090000 | C | Dec 20, 2024 | 90.0 | 73.80 | 77.70 |
| AME 241220C00095000 | C | Dec 20, 2024 | 95.0 | 69.00 | 72.90 |
| AME 241220C00100000 | C | Dec 20, 2024 | 100.0 | 64.20 | 68.10 |
| AME 241220C00105000 | C | Dec 20, 2024 | 105.0 | 59.40 | 63.30 |
| AME 241220C00110000 | C | Dec 20, 2024 | 110.0 | 54.60 | 58.50 |
| AME 241220C00115000 | C | Dec 20, 2024 | 115.0 | 49.90 | 53.80 |
| AME 241220C00120000 | C | Dec 20, 2024 | 120.0 | 45.30 | 49.10 |
| AME 241220C00125000 | C | Dec 20, 2024 | 125.0 | 40.20 | 45.00 |
| AME 241220C00130000 | C | Dec 20, 2024 | 130.0 | 35.70 | 40.40 |
| AME 241220C00135000 | C | Dec 20, 2024 | 135.0 | 31.20 | 35.90 |
| AME 241220C00140000 | C | Dec 20, 2024 | 140.0 | 28.80 | 30.00 |
| AME 241220C00145000 | C | Dec 20, 2024 | 145.0 | 24.80 | 27.30 |
| AME 241220C00150000 | C | Dec 20, 2024 | 150.0 | 19.40 | 21.70 |
| AME 241220C00155000 | C | Dec 20, 2024 | 155.0 | 17.30 | 17.90 |
| AME 241220C00160000 | C | Dec 20, 2024 | 160.0 | 13.90 | 14.50 |
| AME 241220C00165000 | C | Dec 20, 2024 | 165.0 | 11.00 | 11.60 |
| AME 241220C00170000 | C | Dec 20, 2024 | 170.0 | 8.50 | 8.90 |
| AME 241220C00175000 | C | Dec 20, 2024 | 175.0 | 6.30 | 6.80 |
| AME 241220C00180000 | C | Dec 20, 2024 | 180.0 | 4.40 | 5.00 |
| AME 241220C00185000 | C | Dec 20, 2024 | 185.0 | 3.00 | 3.60 |
| AME 241220C00190000 | C | Dec 20, 2024 | 190.0 | 2.25 | 2.90 |
| AME 241220C00195000 | C | Dec 20, 2024 | 195.0 | 1.50 | 1.75 |
| AME 241220C00200000 | C | Dec 20, 2024 | 200.0 | 0.95 | 1.15 |
| AME 241220C00210000 | C | Dec 20, 2024 | 210.0 | 0.00 | 2.55 |
| AME 241220C00220000 | C | Dec 20, 2024 | 220.0 | 0.00 | 1.00 |
| AME 241220C00230000 | C | Dec 20, 2024 | 230.0 | 0.00 | 0.95 |
| AME 241220C00240000 | C | Dec 20, 2024 | 240.0 | 0.00 | 2.15 |
| AME 241220C00250000 | C | Dec 20, 2024 | 250.0 | 0.00 | 2.15 |
| AME 241220C00260000 | C | Dec 20, 2024 | 260.0 | 0.00 | 2.15 |
| AME 241220C00270000 | C | Dec 20, 2024 | 270.0 | 0.00 | 2.15 |
| AME 241220P00090000 | P | Dec 20, 2024 | 90.0 | 0.00 | 2.15 |
| AME 241220P00095000 | P | Dec 20, 2024 | 95.0 | 0.00 | 2.20 |
| AME 241220P00100000 | P | Dec 20, 2024 | 100.0 | 0.00 | 2.25 |
| AME 241220P00105000 | P | Dec 20, 2024 | 105.0 | 0.00 | 2.25 |
| AME 241220P00110000 | P | Dec 20, 2024 | 110.0 | 0.00 | 2.35 |
| AME 241220P00115000 | P | Dec 20, 2024 | 115.0 | 0.00 | 2.40 |
| AME 241220P00120000 | P | Dec 20, 2024 | 120.0 | 0.05 | 0.80 |
| AME 241220P00125000 | P | Dec 20, 2024 | 125.0 | 0.65 | 1.40 |
| AME 241220P00130000 | P | Dec 20, 2024 | 130.0 | 0.95 | 1.20 |
| AME 241220P00135000 | P | Dec 20, 2024 | 135.0 | 1.35 | 1.55 |
| AME 241220P00140000 | P | Dec 20, 2024 | 140.0 | 1.85 | 2.10 |
| AME 241220P00145000 | P | Dec 20, 2024 | 145.0 | 2.60 | 2.85 |
| AME 241220P00150000 | P | Dec 20, 2024 | 150.0 | 3.40 | 3.80 |
| AME 241220P00155000 | P | Dec 20, 2024 | 155.0 | 3.40 | 5.10 |
| AME 241220P00160000 | P | Dec 20, 2024 | 160.0 | 5.60 | 6.70 |
| AME 241220P00165000 | P | Dec 20, 2024 | 165.0 | 7.80 | 8.70 |
| AME 241220P00170000 | P | Dec 20, 2024 | 170.0 | 9.60 | 11.30 |
| AME 241220P00175000 | P | Dec 20, 2024 | 175.0 | 13.20 | 14.50 |
| AME 241220P00180000 | P | Dec 20, 2024 | 180.0 | 16.10 | 18.10 |
| AME 241220P00185000 | P | Dec 20, 2024 | 185.0 | 20.30 | 23.50 |
| AME 241220P00190000 | P | Dec 20, 2024 | 190.0 | 24.90 | 28.00 |
| AME 241220P00195000 | P | Dec 20, 2024 | 195.0 | 29.90 | 33.80 |
| AME 241220P00200000 | P | Dec 20, 2024 | 200.0 | 34.90 | 38.80 |
| AME 241220P00210000 | P | Dec 20, 2024 | 210.0 | 44.90 | 48.70 |
| AME 241220P00220000 | P | Dec 20, 2024 | 220.0 | 54.80 | 58.60 |
| AME 241220P00230000 | P | Dec 20, 2024 | 230.0 | 64.80 | 68.70 |
| AME 241220P00240000 | P | Dec 20, 2024 | 240.0 | 74.80 | 78.70 |
| AME 241220P00250000 | P | Dec 20, 2024 | 250.0 | 84.80 | 88.70 |
| AME 241220P00260000 | P | Dec 20, 2024 | 260.0 | 94.80 | 98.70 |
| AME 241220P00270000 | P | Dec 20, 2024 | 270.0 | 104.80 | 108.70 |
OPRA data is delayed 15 minutes.