Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMAT240405C00180000 | 2024-03-28 12:32PM EDT | 2024-04-05 | 25.22 | 25.50 | 28.05 | -8.28 | -24.72% | 6 | 30 | 62.16% |
AMAT240412C00180000 | 2024-03-18 10:04AM EDT | 2024-04-12 | 22.85 | 24.50 | 27.40 | 0.00 | - | 1 | 697 | 55.20% |
AMAT240419C00180000 | 2024-03-28 12:19PM EDT | 2024-04-19 | 25.97 | 26.00 | 27.50 | -1.38 | -5.05% | 1 | 753 | 46.66% |
AMAT240426C00180000 | 2024-03-28 9:31AM EDT | 2024-04-26 | 27.50 | 27.00 | 29.10 | -2.15 | -7.25% | 5 | 8 | 53.27% |
AMAT240503C00180000 | 2024-03-28 12:25PM EDT | 2024-05-03 | 26.88 | 26.25 | 29.15 | -3.18 | -10.58% | 1 | 3 | 48.12% |
AMAT240517C00180000 | 2024-03-27 1:51PM EDT | 2024-05-17 | 30.50 | 29.20 | 30.60 | 0.00 | - | 22 | 336 | 48.05% |
AMAT240621C00180000 | 2024-03-28 1:19PM EDT | 2024-06-21 | 30.90 | 31.00 | 32.35 | -5.32 | -14.69% | 5 | 1,104 | 42.93% |
AMAT240719C00180000 | 2024-03-28 11:36AM EDT | 2024-07-19 | 33.10 | 32.95 | 34.20 | -7.75 | -18.97% | 4 | 750 | 42.49% |
AMAT240920C00180000 | 2024-03-26 1:02PM EDT | 2024-09-20 | 39.70 | 36.95 | 39.15 | 0.00 | - | 6 | 314 | 44.66% |
AMAT241018C00180000 | 2024-03-07 12:07PM EDT | 2024-10-18 | 47.95 | 38.75 | 40.00 | 0.00 | - | 1 | 41 | 43.13% |
AMAT241220C00180000 | 2024-03-25 2:09PM EDT | 2024-12-20 | 47.18 | 42.55 | 43.95 | 0.00 | - | 2 | 43 | 44.28% |
AMAT250117C00180000 | 2024-03-26 12:42PM EDT | 2025-01-17 | 46.64 | 44.95 | 47.40 | 0.00 | - | 1 | 1,424 | 47.52% |
AMAT250620C00180000 | 2024-03-19 10:59AM EDT | 2025-06-20 | 46.13 | 50.10 | 52.55 | 0.00 | - | 10 | 10 | 44.99% |
AMAT260116C00180000 | 2024-03-13 1:14PM EDT | 2026-01-16 | 56.00 | 58.90 | 60.30 | 0.00 | - | 4 | 110 | 45.17% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMAT240405P00180000 | 2024-03-28 2:58PM EDT | 2024-04-05 | 0.03 | 0.01 | 0.14 | -0.02 | -40.00% | 14 | 90 | 47.66% |
AMAT240412P00180000 | 2024-03-27 2:23PM EDT | 2024-04-12 | 0.16 | 0.13 | 0.16 | 0.00 | - | 2 | 57 | 35.65% |
AMAT240419P00180000 | 2024-03-28 3:49PM EDT | 2024-04-19 | 0.43 | 0.40 | 0.44 | 0.00 | - | 39 | 2,275 | 35.72% |
AMAT240426P00180000 | 2024-03-28 2:44PM EDT | 2024-04-26 | 0.80 | 0.68 | 0.74 | +0.05 | +6.67% | 11 | 106 | 35.13% |
AMAT240503P00180000 | 2024-03-28 2:34PM EDT | 2024-05-03 | 1.17 | 1.02 | 1.13 | +0.05 | +4.46% | 4 | 30 | 35.28% |
AMAT240517P00180000 | 2024-03-28 3:44PM EDT | 2024-05-17 | 2.40 | 2.33 | 2.42 | +0.22 | +10.09% | 61 | 441 | 38.12% |
AMAT240621P00180000 | 2024-03-28 3:49PM EDT | 2024-06-21 | 4.15 | 4.05 | 4.20 | +0.14 | +3.49% | 33 | 1,042 | 36.24% |
AMAT240719P00180000 | 2024-03-28 11:04AM EDT | 2024-07-19 | 5.74 | 5.15 | 5.30 | +0.34 | +6.30% | 18 | 281 | 34.83% |
AMAT240920P00180000 | 2024-03-28 10:48AM EDT | 2024-09-20 | 8.45 | 7.95 | 8.25 | 0.00 | - | 1 | 247 | 34.68% |
AMAT241018P00180000 | 2024-03-28 2:32PM EDT | 2024-10-18 | 9.40 | 9.00 | 9.30 | +1.38 | +17.21% | 2 | 29 | 34.36% |
AMAT241115P00180000 | 2024-03-21 12:24PM EDT | 2024-11-15 | 9.29 | 10.60 | 10.85 | 0.00 | - | 3 | 111 | 35.12% |
AMAT241220P00180000 | 2024-03-25 2:37PM EDT | 2024-12-20 | 11.18 | 11.70 | 12.05 | 0.00 | - | 1 | 41 | 34.80% |
AMAT250117P00180000 | 2024-03-27 2:30PM EDT | 2025-01-17 | 12.90 | 12.75 | 12.90 | +0.25 | +1.98% | 10 | 858 | 34.49% |
AMAT250321P00180000 | 2024-03-27 10:31AM EDT | 2025-03-21 | 14.95 | 14.45 | 14.85 | 0.00 | - | 1 | 13 | 34.14% |
AMAT260116P00180000 | 2024-03-21 3:23PM EDT | 2026-01-16 | 20.15 | 21.15 | 22.20 | 0.00 | - | 3 | 196 | 32.89% |