Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMAT240419C00130000 | 2024-04-15 1:07PM EDT | 2024-04-19 | 79.71 | 67.90 | 72.40 | 0.00 | - | 2 | 29 | 232.81% |
AMAT240517C00130000 | 2024-03-15 3:58PM EDT | 2024-05-17 | 70.50 | 77.35 | 80.65 | 0.00 | - | 1 | 8 | 176.10% |
AMAT240621C00130000 | 2024-04-16 1:31PM EDT | 2024-06-21 | 80.08 | 68.95 | 73.50 | 0.00 | - | 1 | 929 | 67.31% |
AMAT240719C00130000 | 2024-04-17 10:23AM EDT | 2024-07-19 | 73.74 | 69.80 | 74.20 | -10.04 | -11.98% | 1 | 22 | 62.99% |
AMAT240920C00130000 | 2024-02-13 3:37PM EDT | 2024-09-20 | 56.55 | 74.75 | 76.10 | 0.00 | - | 5 | 31 | 64.94% |
AMAT241115C00130000 | 2024-04-02 11:45AM EDT | 2024-11-15 | 79.45 | 73.50 | 75.85 | 0.00 | - | 5 | 6 | 53.08% |
AMAT241220C00130000 | 2024-04-17 2:30PM EDT | 2024-12-20 | 76.09 | 74.20 | 78.20 | -4.66 | -5.77% | 1 | 13 | 54.10% |
AMAT250117C00130000 | 2024-04-10 2:31PM EDT | 2025-01-17 | 85.73 | 75.80 | 77.65 | 0.00 | - | 2 | 363 | 52.80% |
AMAT250620C00130000 | 2024-04-08 1:14PM EDT | 2025-06-20 | 89.73 | 79.00 | 83.10 | 0.00 | - | 1 | 8 | 51.47% |
AMAT260116C00130000 | 2024-03-27 11:34AM EDT | 2026-01-16 | 91.05 | 84.05 | 87.15 | 0.00 | - | 5 | 81 | 51.76% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMAT240419P00130000 | 2024-04-03 10:30AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.25 | 0.00 | - | 20 | 622 | 209.77% |
AMAT240517P00130000 | 2024-04-17 3:19PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.30 | -0.02 | -22.22% | 1 | 34 | 66.89% |
AMAT240621P00130000 | 2024-04-17 3:57PM EDT | 2024-06-21 | 0.21 | 0.22 | 0.28 | +0.02 | +10.53% | 1 | 1,897 | 50.24% |
AMAT240719P00130000 | 2024-03-25 3:44PM EDT | 2024-07-19 | 0.40 | 0.44 | 0.51 | 0.00 | - | 4 | 80 | 46.51% |
AMAT240920P00130000 | 2024-04-16 10:58AM EDT | 2024-09-20 | 1.02 | 1.09 | 1.20 | 0.00 | - | 1 | 324 | 42.64% |
AMAT241018P00130000 | 2024-04-17 2:18PM EDT | 2024-10-18 | 1.47 | 1.45 | 1.58 | +0.16 | +12.21% | 5 | 22 | 41.82% |
AMAT241115P00130000 | 2024-04-16 10:54AM EDT | 2024-11-15 | 1.72 | 1.94 | 2.19 | 0.00 | - | 70 | 48 | 42.27% |
AMAT241220P00130000 | 2024-04-15 2:19PM EDT | 2024-12-20 | 2.53 | 2.26 | 2.73 | +0.23 | +10.00% | 2 | 139 | 41.55% |
AMAT250117P00130000 | 2024-04-17 12:11PM EDT | 2025-01-17 | 2.91 | 2.87 | 3.05 | +0.55 | +23.31% | 1 | 1,639 | 40.64% |
AMAT250321P00130000 | 2024-04-12 9:48AM EDT | 2025-03-21 | 3.25 | 3.00 | 4.45 | 0.00 | - | 10 | 23 | 41.12% |
AMAT250620P00130000 | 2024-04-17 1:46PM EDT | 2025-06-20 | 5.30 | 4.25 | 5.40 | +0.70 | +15.22% | 4 | 5 | 38.93% |
AMAT260116P00130000 | 2024-04-16 9:35AM EDT | 2026-01-16 | 7.43 | 6.90 | 9.10 | 0.00 | - | 3 | 77 | 38.75% |