Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMAT240517C00200000 | 2024-05-15 3:26PM EDT | 2024-05-17 | 17.49 | 17.35 | 17.65 | +5.60 | +46.98% | 120 | 1,691 | 74.02% |
AMAT240524C00200000 | 2024-05-15 2:06PM EDT | 2024-05-24 | 18.40 | 17.60 | 18.40 | +7.00 | +61.40% | 8 | 149 | 51.95% |
AMAT240531C00200000 | 2024-05-15 1:46PM EDT | 2024-05-31 | 18.11 | 18.70 | 19.30 | +6.45 | +55.32% | 10 | 38 | 47.10% |
AMAT240607C00200000 | 2024-05-15 9:44AM EDT | 2024-06-07 | 15.95 | 18.95 | 19.60 | +0.35 | +2.24% | 1 | 31 | 41.54% |
AMAT240614C00200000 | 2024-05-15 9:33AM EDT | 2024-06-14 | 16.76 | 19.80 | 20.85 | +2.26 | +15.59% | 2 | 2 | 43.13% |
AMAT240621C00200000 | 2024-05-15 3:23PM EDT | 2024-06-21 | 20.85 | 20.70 | 20.95 | +4.81 | +29.99% | 99 | 1,860 | 39.40% |
AMAT240628C00200000 | 2024-05-10 10:05AM EDT | 2024-06-28 | 19.00 | 21.40 | 22.25 | 0.00 | - | - | 1 | 41.53% |
AMAT240719C00200000 | 2024-05-15 3:04PM EDT | 2024-07-19 | 23.85 | 23.45 | 23.70 | +5.25 | +28.23% | 10 | 643 | 38.99% |
AMAT240920C00200000 | 2024-05-15 1:59PM EDT | 2024-09-20 | 29.30 | 29.10 | 29.55 | +4.79 | +19.54% | 1 | 460 | 40.79% |
AMAT241018C00200000 | 2024-05-15 2:05PM EDT | 2024-10-18 | 31.78 | 31.55 | 32.20 | +5.62 | +21.48% | 3 | 113 | 42.12% |
AMAT241115C00200000 | 2024-05-15 2:24PM EDT | 2024-11-15 | 34.20 | 34.10 | 34.35 | +4.55 | +15.35% | 1 | 47 | 42.62% |
AMAT241220C00200000 | 2024-05-08 3:35PM EDT | 2024-12-20 | 30.59 | 36.00 | 36.65 | 0.00 | - | 1 | 170 | 42.81% |
AMAT250117C00200000 | 2024-05-15 1:51PM EDT | 2025-01-17 | 37.35 | 37.65 | 38.05 | +4.34 | +13.15% | 6 | 889 | 42.45% |
AMAT250321C00200000 | 2024-05-10 9:40AM EDT | 2025-03-21 | 38.70 | 41.25 | 41.80 | 0.00 | - | 1 | 158 | 43.00% |
AMAT250620C00200000 | 2024-05-15 1:11PM EDT | 2025-06-20 | 45.50 | 45.95 | 47.40 | +11.20 | +32.65% | 3 | 45 | 44.51% |
AMAT260116C00200000 | 2024-05-15 2:22PM EDT | 2026-01-16 | 55.00 | 53.00 | 56.35 | +5.94 | +12.11% | 5 | 328 | 44.79% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMAT240517P00200000 | 2024-05-15 3:27PM EDT | 2024-05-17 | 0.58 | 0.55 | 0.61 | -1.63 | -73.76% | 1,497 | 2,684 | 67.92% |
AMAT240524P00200000 | 2024-05-15 3:25PM EDT | 2024-05-24 | 1.45 | 1.45 | 1.50 | -2.05 | -58.07% | 183 | 143 | 49.78% |
AMAT240531P00200000 | 2024-05-15 3:02PM EDT | 2024-05-31 | 2.08 | 1.89 | 1.95 | -2.13 | -50.59% | 111 | 46 | 42.04% |
AMAT240607P00200000 | 2024-05-15 2:54PM EDT | 2024-06-07 | 2.49 | 2.37 | 2.47 | -3.15 | -55.85% | 25 | 15 | 38.87% |
AMAT240614P00200000 | 2024-05-15 3:25PM EDT | 2024-06-14 | 2.96 | 2.88 | 3.00 | -2.46 | -45.39% | 12 | 13 | 37.16% |
AMAT240621P00200000 | 2024-05-15 3:11PM EDT | 2024-06-21 | 3.39 | 3.30 | 3.40 | -2.26 | -40.00% | 137 | 1,451 | 35.50% |
AMAT240628P00200000 | 2024-05-15 2:50PM EDT | 2024-06-28 | 4.03 | 3.80 | 4.00 | -2.47 | -38.00% | 4 | 7 | 35.21% |
AMAT240719P00200000 | 2024-05-15 3:14PM EDT | 2024-07-19 | 5.35 | 5.20 | 5.30 | -2.45 | -31.41% | 327 | 1,771 | 33.50% |
AMAT240920P00200000 | 2024-05-15 12:58PM EDT | 2024-09-20 | 10.40 | 9.60 | 9.75 | -1.93 | -15.65% | 28 | 1,059 | 34.08% |
AMAT241018P00200000 | 2024-05-15 12:58PM EDT | 2024-10-18 | 11.85 | 11.05 | 11.25 | -1.93 | -14.01% | 11 | 219 | 33.87% |
AMAT241115P00200000 | 2024-05-14 1:03PM EDT | 2024-11-15 | 15.80 | 12.85 | 13.05 | 0.00 | - | 4 | 113 | 34.45% |
AMAT241220P00200000 | 2024-05-02 10:16AM EDT | 2024-12-20 | 23.70 | 14.15 | 14.40 | 0.00 | - | 2 | 31 | 33.81% |
AMAT250117P00200000 | 2024-05-15 2:04PM EDT | 2025-01-17 | 15.40 | 15.10 | 15.35 | -2.53 | -14.11% | 24 | 606 | 33.31% |
AMAT250321P00200000 | 2024-05-15 11:05AM EDT | 2025-03-21 | 18.55 | 16.65 | 17.70 | -10.80 | -36.80% | 1 | 114 | 32.97% |
AMAT250620P00200000 | 2024-05-15 10:44AM EDT | 2025-06-20 | 21.55 | 20.30 | 21.00 | -1.86 | -7.95% | 7 | 168 | 32.96% |
AMAT260116P00200000 | 2024-05-15 12:19PM EDT | 2026-01-16 | 26.65 | 24.60 | 26.15 | -3.10 | -10.42% | 7 | 156 | 31.70% |