Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMAT220819C00055000 | 2022-08-12 9:50AM EDT | 55.00 | 52.21 | 54.45 | 55.55 | 0.00 | - | - | 1 | 294.14% |
AMAT220819C00060000 | 2022-07-29 3:48PM EDT | 60.00 | 46.46 | 49.40 | 49.95 | 0.00 | - | 63 | 49 | 250.39% |
AMAT220819C00065000 | 2022-07-29 3:48PM EDT | 65.00 | 41.50 | 44.40 | 45.10 | 0.00 | - | 79 | 67 | 244.92% |
AMAT220819C00070000 | 2022-08-15 10:48AM EDT | 70.00 | 39.20 | 39.40 | 40.10 | +2.56 | +6.99% | 1 | 18 | 214.65% |
AMAT220819C00075000 | 2022-07-29 3:47PM EDT | 75.00 | 31.64 | 34.45 | 35.15 | 0.00 | - | 2 | 25 | 125.00% |
AMAT220819C00080000 | 2022-08-15 10:48AM EDT | 80.00 | 29.30 | 29.45 | 30.05 | -1.24 | -4.06% | 1 | 24 | 154.10% |
AMAT220819C00081000 | 2022-07-25 10:26AM EDT | 81.00 | 19.60 | 28.45 | 29.10 | 0.00 | - | 1 | 2 | 153.91% |
AMAT220819C00082000 | 2022-07-18 12:08PM EDT | 82.00 | 15.55 | 27.45 | 28.15 | 0.00 | - | - | 2 | 98.44% |
AMAT220819C00082500 | 2022-08-11 12:56PM EDT | 82.50 | 24.25 | 26.90 | 27.55 | 0.00 | - | 1 | 29 | 141.41% |
AMAT220819C00083000 | 2022-07-29 12:17PM EDT | 83.00 | 22.69 | 26.50 | 27.10 | 0.00 | - | 100 | 102 | 95.31% |
AMAT220819C00084000 | 2022-07-26 2:25PM EDT | 84.00 | 16.35 | 25.55 | 26.20 | 0.00 | - | - | 1 | 111.91% |
AMAT220819C00085000 | 2022-08-10 2:02PM EDT | 85.00 | 19.70 | 24.55 | 25.20 | 0.00 | - | 3 | 324 | 107.62% |
AMAT220819C00086000 | 2022-07-25 10:26AM EDT | 86.00 | 15.05 | 23.55 | 24.10 | 0.00 | - | - | 3 | 92.97% |
AMAT220819C00087500 | 2022-08-10 12:06PM EDT | 87.50 | 17.56 | 22.15 | 22.60 | 0.00 | - | 3 | 1,377 | 96.88% |
AMAT220819C00088000 | 2022-07-29 10:09AM EDT | 88.00 | 17.99 | 21.55 | 22.05 | 0.00 | - | 22 | 26 | 76.56% |
AMAT220819C00089000 | 2022-08-05 9:32AM EDT | 89.00 | 20.62 | 20.50 | 21.15 | 0.00 | - | 5 | 13 | 81.25% |
AMAT220819C00090000 | 2022-08-15 3:36PM EDT | 90.00 | 19.59 | 19.60 | 20.05 | +2.59 | +15.24% | 11 | 1,169 | 77.34% |
AMAT220819C00091000 | 2022-08-12 3:11PM EDT | 91.00 | 19.94 | 18.45 | 19.25 | 0.00 | - | 6 | 46 | 78.52% |
AMAT220819C00092000 | 2022-08-09 11:15AM EDT | 92.00 | 9.65 | 17.45 | 18.00 | 0.00 | - | 1 | 11 | 91.41% |
AMAT220819C00092500 | 2022-08-12 3:00PM EDT | 92.50 | 18.32 | 17.10 | 17.55 | 0.00 | - | 12 | 1,109 | 67.97% |
AMAT220819C00093000 | 2022-08-01 1:46PM EDT | 93.00 | 13.55 | 16.40 | 17.60 | 0.00 | - | 4 | 13 | 86.72% |
AMAT220819C00094000 | 2022-08-11 1:02PM EDT | 94.00 | 12.90 | 15.55 | 16.30 | 0.00 | - | 1 | 8 | 75.78% |
AMAT220819C00095000 | 2022-08-15 1:59PM EDT | 95.00 | 13.99 | 14.60 | 15.15 | -1.81 | -11.46% | 3 | 1,294 | 66.21% |
AMAT220819C00096000 | 2022-08-12 11:36AM EDT | 96.00 | 13.66 | 13.55 | 14.35 | 0.00 | - | 1 | 51 | 69.34% |
AMAT220819C00097000 | 2022-08-15 10:23AM EDT | 97.00 | 12.55 | 12.70 | 13.25 | -1.04 | -7.65% | 2 | 335 | 66.80% |
AMAT220819C00097500 | 2022-08-15 12:11PM EDT | 97.50 | 12.31 | 12.15 | 12.80 | -0.36 | -2.84% | 11 | 581 | 64.55% |
AMAT220819C00098000 | 2022-08-15 10:52AM EDT | 98.00 | 11.24 | 11.75 | 12.35 | -1.78 | -13.67% | 5 | 259 | 67.09% |
AMAT220819C00099000 | 2022-08-15 10:52AM EDT | 99.00 | 10.32 | 10.85 | 11.35 | -1.28 | -11.03% | 4 | 119 | 65.04% |
AMAT220819C00100000 | 2022-08-15 3:10PM EDT | 100.00 | 9.85 | 9.95 | 10.45 | -0.81 | -7.60% | 114 | 1,436 | 64.84% |
AMAT220819C00101000 | 2022-08-15 12:26PM EDT | 101.00 | 8.66 | 8.85 | 9.50 | -1.51 | -14.85% | 4 | 704 | 58.69% |
AMAT220819C00102000 | 2022-08-12 3:51PM EDT | 102.00 | 9.01 | 8.10 | 8.65 | 0.00 | - | 49 | 509 | 61.04% |
AMAT220819C00103000 | 2022-08-15 1:39PM EDT | 103.00 | 6.45 | 7.30 | 7.75 | -1.90 | -22.75% | 3 | 278 | 60.16% |
AMAT220819C00104000 | 2022-08-15 3:44PM EDT | 104.00 | 6.70 | 6.50 | 6.80 | -0.85 | -11.26% | 46 | 278 | 57.81% |
AMAT220819C00105000 | 2022-08-15 3:26PM EDT | 105.00 | 5.90 | 5.75 | 5.95 | -0.65 | -9.92% | 141 | 2,525 | 56.74% |
AMAT220819C00106000 | 2022-08-15 3:11PM EDT | 106.00 | 5.05 | 5.00 | 5.25 | -0.85 | -14.41% | 52 | 435 | 56.49% |
AMAT220819C00107000 | 2022-08-15 2:15PM EDT | 107.00 | 3.85 | 4.30 | 4.55 | -1.42 | -26.94% | 39 | 279 | 55.71% |
AMAT220819C00108000 | 2022-08-15 3:42PM EDT | 108.00 | 3.85 | 3.65 | 3.90 | -0.66 | -14.63% | 155 | 783 | 54.98% |
AMAT220819C00109000 | 2022-08-15 3:59PM EDT | 109.00 | 3.15 | 3.10 | 3.25 | -0.73 | -18.81% | 246 | 697 | 54.20% |
AMAT220819C00110000 | 2022-08-15 3:59PM EDT | 110.00 | 2.64 | 2.60 | 2.73 | -0.65 | -19.76% | 988 | 3,072 | 54.05% |
AMAT220819C00111000 | 2022-08-15 3:59PM EDT | 111.00 | 2.23 | 2.11 | 2.26 | -0.63 | -22.03% | 389 | 583 | 53.42% |
AMAT220819C00112000 | 2022-08-15 3:55PM EDT | 112.00 | 1.79 | 1.71 | 1.84 | -0.46 | -20.44% | 257 | 883 | 52.98% |
AMAT220819C00113000 | 2022-08-15 3:49PM EDT | 113.00 | 1.48 | 1.36 | 1.49 | -0.57 | -27.80% | 188 | 385 | 52.69% |
AMAT220819C00114000 | 2022-08-15 3:20PM EDT | 114.00 | 1.26 | 1.07 | 1.18 | -0.31 | -19.75% | 120 | 320 | 52.30% |
AMAT220819C00115000 | 2022-08-15 3:58PM EDT | 115.00 | 0.91 | 0.84 | 0.92 | -0.38 | -29.46% | 2,738 | 1,805 | 52.10% |
AMAT220819C00116000 | 2022-08-15 3:34PM EDT | 116.00 | 0.70 | 0.65 | 0.73 | -0.35 | -33.33% | 147 | 237 | 52.20% |
AMAT220819C00117000 | 2022-08-15 3:50PM EDT | 117.00 | 0.58 | 0.51 | 0.58 | -0.25 | -30.12% | 139 | 193 | 52.64% |
AMAT220819C00118000 | 2022-08-15 3:50PM EDT | 118.00 | 0.45 | 0.38 | 0.45 | -0.23 | -33.82% | 155 | 221 | 52.59% |
AMAT220819C00119000 | 2022-08-15 3:56PM EDT | 119.00 | 0.35 | 0.31 | 0.35 | -0.17 | -32.69% | 218 | 336 | 53.32% |
AMAT220819C00120000 | 2022-08-15 3:57PM EDT | 120.00 | 0.27 | 0.24 | 0.28 | -0.15 | -35.71% | 1,269 | 580 | 53.91% |
AMAT220819C00121000 | 2022-08-15 2:57PM EDT | 121.00 | 0.19 | 0.19 | 0.22 | -0.15 | -44.12% | 58 | 43 | 54.59% |
AMAT220819C00122000 | 2022-08-15 2:56PM EDT | 122.00 | 0.15 | 0.15 | 0.18 | -0.16 | -51.61% | 14 | 47 | 55.47% |
AMAT220819C00123000 | 2022-08-15 1:46PM EDT | 123.00 | 0.11 | 0.11 | 0.14 | -0.11 | -50.00% | 48 | 61 | 55.76% |
AMAT220819C00124000 | 2022-08-15 3:54PM EDT | 124.00 | 0.10 | 0.09 | 0.11 | -0.10 | -50.00% | 7 | 8 | 56.64% |
AMAT220819C00125000 | 2022-08-15 12:10PM EDT | 125.00 | 0.07 | 0.07 | 0.09 | -0.07 | -50.00% | 45 | 181 | 57.42% |
AMAT220819C00126000 | 2022-08-12 2:26PM EDT | 126.00 | 0.14 | 0.06 | 0.08 | 0.00 | - | - | 14 | 58.98% |
AMAT220819C00127000 | 2022-08-12 3:16PM EDT | 127.00 | 0.10 | 0.04 | 0.08 | 0.00 | - | - | 152 | 60.35% |
AMAT220819C00130000 | 2022-08-15 3:51PM EDT | 130.00 | 0.03 | 0.02 | 0.05 | -0.05 | -62.50% | 63 | 147 | 63.28% |
AMAT220819C00135000 | 2022-08-15 12:19PM EDT | 135.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 11 | 183 | 70.31% |
AMAT220819C00140000 | 2022-08-15 9:43AM EDT | 140.00 | 0.04 | 0.00 | 0.06 | +0.02 | +100.00% | 1 | 33 | 85.16% |
AMAT220819C00150000 | 2022-08-12 3:56PM EDT | 150.00 | 0.02 | - | 0.05 | 0.00 | - | - | 2 | 112.50% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMAT220819P00045000 | 2022-08-12 1:42PM EDT | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 282.81% |
AMAT220819P00047500 | 2022-07-13 1:22PM EDT | 47.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 40 | 243.75% |
AMAT220819P00050000 | 2022-07-08 1:55PM EDT | 50.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 10 | 36 | 231.25% |
AMAT220819P00055000 | 2022-08-02 12:31PM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 29 | 83 | 221.88% |
AMAT220819P00060000 | 2022-08-12 1:42PM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 91 | 196.88% |
AMAT220819P00065000 | 2022-08-12 1:05PM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 107 | 171.88% |
AMAT220819P00070000 | 2022-08-15 1:55PM EDT | 70.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 350 | 150.00% |
AMAT220819P00075000 | 2022-08-15 3:32PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 26 | 652 | 117.19% |
AMAT220819P00080000 | 2022-08-15 12:36PM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 9 | 717 | 108.59% |
AMAT220819P00081000 | 2022-08-10 1:56PM EDT | 81.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 52 | 104.69% |
AMAT220819P00082000 | 2022-08-10 3:58PM EDT | 82.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 71 | 101.56% |
AMAT220819P00082500 | 2022-08-12 10:17AM EDT | 82.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,483 | 99.22% |
AMAT220819P00083000 | 2022-08-12 9:35AM EDT | 83.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 8 | 32 | 92.19% |
AMAT220819P00084000 | 2022-08-12 1:20PM EDT | 84.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 93.75% |
AMAT220819P00085000 | 2022-08-15 9:33AM EDT | 85.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 1 | 797 | 89.84% |
AMAT220819P00086000 | 2022-08-12 3:19PM EDT | 86.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 26 | 85.94% |
AMAT220819P00087000 | 2022-08-12 1:39PM EDT | 87.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 45 | 84.38% |
AMAT220819P00087500 | 2022-08-12 2:25PM EDT | 87.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 12 | 1,263 | 78.13% |
AMAT220819P00088000 | 2022-08-12 11:18AM EDT | 88.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 99 | 82.03% |
AMAT220819P00089000 | 2022-08-15 11:24AM EDT | 89.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 24 | 58 | 75.00% |
AMAT220819P00090000 | 2022-08-15 3:58PM EDT | 90.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 66 | 782 | 71.88% |
AMAT220819P00091000 | 2022-08-12 11:47AM EDT | 91.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 9 | 76 | 71.09% |
AMAT220819P00092000 | 2022-08-15 11:32AM EDT | 92.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 20 | 219 | 68.75% |
AMAT220819P00092500 | 2022-08-15 3:30PM EDT | 92.50 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 16 | 742 | 65.63% |
AMAT220819P00093000 | 2022-08-12 2:57PM EDT | 93.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 11 | 204 | 67.19% |
AMAT220819P00094000 | 2022-08-15 2:57PM EDT | 94.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 4 | 165 | 65.23% |
AMAT220819P00095000 | 2022-08-15 3:29PM EDT | 95.00 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 52 | 671 | 62.89% |
AMAT220819P00096000 | 2022-08-15 12:34PM EDT | 96.00 | 0.10 | 0.09 | 0.11 | -0.04 | -28.57% | 7 | 179 | 62.70% |
AMAT220819P00097000 | 2022-08-12 2:37PM EDT | 97.00 | 0.17 | 0.10 | 0.14 | 0.00 | - | 38 | 146 | 60.55% |
AMAT220819P00097500 | 2022-08-15 1:54PM EDT | 97.50 | 0.18 | 0.12 | 0.17 | -0.01 | -5.26% | 10 | 217 | 60.74% |
AMAT220819P00098000 | 2022-08-15 3:59PM EDT | 98.00 | 0.16 | 0.15 | 0.16 | -0.05 | -23.81% | 35 | 228 | 59.38% |
AMAT220819P00099000 | 2022-08-15 2:41PM EDT | 99.00 | 0.23 | 0.20 | 0.24 | -0.02 | -8.00% | 42 | 322 | 59.47% |
AMAT220819P00100000 | 2022-08-15 3:57PM EDT | 100.00 | 0.28 | 0.26 | 0.31 | -0.08 | -22.22% | 394 | 1,410 | 58.50% |
AMAT220819P00101000 | 2022-08-15 3:29PM EDT | 101.00 | 0.34 | 0.35 | 0.41 | -0.07 | -17.07% | 40 | 603 | 58.11% |
AMAT220819P00102000 | 2022-08-15 2:08PM EDT | 102.00 | 0.62 | 0.47 | 0.53 | +0.07 | +12.73% | 242 | 456 | 57.62% |
AMAT220819P00103000 | 2022-08-15 3:46PM EDT | 103.00 | 0.60 | 0.59 | 0.67 | -0.09 | -13.04% | 107 | 469 | 56.59% |
AMAT220819P00104000 | 2022-08-15 3:54PM EDT | 104.00 | 0.82 | 0.78 | 0.85 | -0.08 | -8.89% | 580 | 1,602 | 56.30% |
AMAT220819P00105000 | 2022-08-15 3:52PM EDT | 105.00 | 1.03 | 0.98 | 1.08 | -0.10 | -8.85% | 477 | 1,207 | 55.71% |
AMAT220819P00106000 | 2022-08-15 3:31PM EDT | 106.00 | 1.32 | 1.24 | 1.36 | -0.09 | -6.38% | 97 | 256 | 55.47% |
AMAT220819P00107000 | 2022-08-15 3:17PM EDT | 107.00 | 1.46 | 1.54 | 1.67 | -0.21 | -12.57% | 143 | 401 | 54.88% |
AMAT220819P00108000 | 2022-08-15 3:56PM EDT | 108.00 | 1.97 | 1.90 | 2.02 | +0.02 | +1.03% | 300 | 306 | 54.30% |
AMAT220819P00109000 | 2022-08-15 3:55PM EDT | 109.00 | 2.45 | 2.32 | 2.46 | 0.00 | - | 636 | 576 | 54.10% |
AMAT220819P00110000 | 2022-08-15 3:52PM EDT | 110.00 | 2.91 | 2.81 | 2.93 | -0.02 | -0.68% | 186 | 482 | 53.76% |
AMAT220819P00111000 | 2022-08-15 3:52PM EDT | 111.00 | 3.40 | 3.30 | 3.55 | +0.05 | +1.49% | 123 | 301 | 53.81% |
AMAT220819P00112000 | 2022-08-15 3:26PM EDT | 112.00 | 3.85 | 3.90 | 4.10 | +0.25 | +6.94% | 177 | 129 | 53.08% |
AMAT220819P00113000 | 2022-08-15 2:31PM EDT | 113.00 | 5.35 | 4.55 | 4.75 | +1.21 | +29.23% | 31 | 179 | 52.78% |
AMAT220819P00114000 | 2022-08-15 3:24PM EDT | 114.00 | 5.20 | 5.25 | 5.45 | +0.45 | +9.47% | 10 | 58 | 52.44% |
AMAT220819P00115000 | 2022-08-15 12:37PM EDT | 115.00 | 6.70 | 6.00 | 6.20 | +0.89 | +15.32% | 11 | 170 | 52.10% |
AMAT220819P00116000 | 2022-08-15 3:24PM EDT | 116.00 | 6.65 | 6.70 | 7.20 | +0.55 | +9.02% | 32 | 22 | 53.32% |
AMAT220819P00117000 | 2022-08-15 10:50AM EDT | 117.00 | 8.65 | 7.55 | 8.10 | -1.05 | -10.82% | 2 | 50 | 54.54% |
AMAT220819P00118000 | 2022-08-15 2:37PM EDT | 118.00 | 9.40 | 8.40 | 9.05 | +1.30 | +16.05% | 1 | 30 | 55.86% |
AMAT220819P00119000 | 2022-08-05 2:57PM EDT | 119.00 | 10.90 | 9.35 | 9.90 | 0.00 | - | 17 | 21 | 56.45% |
AMAT220819P00120000 | 2022-08-10 1:01PM EDT | 120.00 | 16.35 | 10.20 | 11.00 | 0.00 | - | 11 | 42 | 59.47% |
AMAT220819P00125000 | 2022-07-29 12:16PM EDT | 125.00 | 19.54 | 15.10 | 15.70 | 0.00 | - | 41 | 41 | 66.50% |
AMAT220819P00127000 | 2022-08-12 10:08AM EDT | 127.00 | 18.45 | 17.05 | 17.70 | 0.00 | - | - | 1 | 70.90% |
AMAT220819P00130000 | 2022-08-01 1:18PM EDT | 130.00 | 23.80 | 19.95 | 20.55 | 0.00 | - | 2 | 0 | 62.50% |
AMAT220819P00135000 | 2022-06-16 9:54AM EDT | 135.00 | 41.50 | 40.00 | 42.15 | 0.00 | - | - | 0 | 472.80% |
AMAT220819P00140000 | 2022-07-15 10:59AM EDT | 140.00 | 47.88 | 29.35 | 29.85 | 0.00 | - | 5 | 0 | 0.00% |