Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMAT240328C00195000 | 2024-03-27 3:10PM EDT | 2024-03-28 | 11.52 | 9.70 | 10.35 | 0.00 | - | 1 | 81 | 57.81% |
AMAT240405C00195000 | 2024-03-27 3:05PM EDT | 2024-04-05 | 12.30 | 10.50 | 10.75 | 0.00 | - | 14 | 62 | 31.91% |
AMAT240412C00195000 | 2024-03-21 3:02PM EDT | 2024-04-12 | 11.10 | 10.95 | 11.90 | -6.61 | -37.32% | 1 | 21 | 33.67% |
AMAT240419C00195000 | 2024-03-28 10:00AM EDT | 2024-04-19 | 12.50 | 13.05 | 13.20 | -2.80 | -18.30% | 4 | 613 | 35.95% |
AMAT240426C00195000 | 2024-03-27 9:30AM EDT | 2024-04-26 | 16.10 | 13.45 | 14.40 | 0.00 | - | 10 | 11 | 37.44% |
AMAT240517C00195000 | 2024-03-28 12:20PM EDT | 2024-05-17 | 17.90 | 17.80 | 17.90 | -1.20 | -6.28% | 3 | 296 | 41.38% |
AMAT240621C00195000 | 2024-03-28 11:07AM EDT | 2024-06-21 | 19.75 | 20.80 | 21.05 | -4.11 | -17.23% | 12 | 777 | 40.37% |
AMAT240719C00195000 | 2024-03-28 12:20PM EDT | 2024-07-19 | 23.15 | 23.00 | 23.25 | -1.15 | -4.73% | 14 | 200 | 40.17% |
AMAT240920C00195000 | 2024-03-27 3:20PM EDT | 2024-09-20 | 28.80 | 27.80 | 28.05 | 0.00 | - | 1 | 257 | 41.11% |
AMAT241018C00195000 | 2024-03-18 2:27PM EDT | 2024-10-18 | 28.80 | 29.70 | 30.00 | 0.00 | - | 3 | 32 | 41.55% |
AMAT241115C00195000 | 2024-03-28 10:38AM EDT | 2024-11-15 | 31.80 | 32.20 | 32.45 | +2.95 | +10.23% | 1 | 24 | 42.91% |
AMAT241220C00195000 | 2024-03-15 11:20AM EDT | 2024-12-20 | 31.77 | 34.00 | 34.30 | 0.00 | - | 1 | 35 | 42.79% |
AMAT250117C00195000 | 2024-03-26 3:27PM EDT | 2025-01-17 | 37.75 | 35.45 | 35.80 | 0.00 | - | 1 | 756 | 42.86% |
AMAT250321C00195000 | 2024-03-25 11:20AM EDT | 2025-03-21 | 43.00 | 38.60 | 39.00 | 0.00 | - | 1 | 7 | 43.08% |
AMAT260116C00195000 | 2024-03-25 3:55PM EDT | 2026-01-16 | 53.50 | 50.25 | 51.25 | 0.00 | - | 1 | 90 | 43.62% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMAT240328P00195000 | 2024-03-28 11:20AM EDT | 2024-03-28 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 140 | 796 | 42.19% |
AMAT240405P00195000 | 2024-03-28 12:09PM EDT | 2024-04-05 | 0.45 | 0.43 | 0.46 | +0.10 | +28.57% | 105 | 1,069 | 26.22% |
AMAT240412P00195000 | 2024-03-28 11:47AM EDT | 2024-04-12 | 1.28 | 1.33 | 1.39 | +0.21 | +19.63% | 43 | 502 | 28.76% |
AMAT240419P00195000 | 2024-03-28 12:26PM EDT | 2024-04-19 | 2.61 | 2.55 | 2.60 | +0.46 | +21.40% | 52 | 942 | 31.78% |
AMAT240426P00195000 | 2024-03-28 9:57AM EDT | 2024-04-26 | 3.50 | 3.40 | 3.50 | +0.34 | +10.76% | 2 | 106 | 32.47% |
AMAT240503P00195000 | 2024-03-28 11:48AM EDT | 2024-05-03 | 4.03 | 4.15 | 4.25 | -0.18 | -4.28% | 1 | 56 | 32.60% |
AMAT240517P00195000 | 2024-03-28 11:09AM EDT | 2024-05-17 | 6.80 | 6.40 | 6.55 | +1.14 | +20.14% | 27 | 512 | 36.20% |
AMAT240621P00195000 | 2024-03-28 11:48AM EDT | 2024-06-21 | 8.75 | 8.95 | 9.05 | +0.35 | +4.17% | 6 | 514 | 34.72% |
AMAT240719P00195000 | 2024-03-28 11:04AM EDT | 2024-07-19 | 10.83 | 10.35 | 10.50 | +0.93 | +9.39% | 35 | 103 | 33.55% |
AMAT240920P00195000 | 2024-03-27 3:17PM EDT | 2024-09-20 | 13.40 | 13.75 | 13.95 | 0.00 | - | 5 | 287 | 33.35% |
AMAT241018P00195000 | 2024-03-11 2:34PM EDT | 2024-10-18 | 18.15 | 15.05 | 15.20 | 0.00 | - | 3 | 7 | 33.15% |
AMAT241115P00195000 | 2024-03-21 11:45AM EDT | 2024-11-15 | 14.25 | 16.75 | 17.00 | 0.00 | - | 16 | 41 | 33.99% |
AMAT241220P00195000 | 2024-03-01 11:45AM EDT | 2024-12-20 | 18.05 | 18.00 | 18.25 | 0.00 | - | 9 | 21 | 33.57% |
AMAT250117P00195000 | 2024-03-25 12:46PM EDT | 2025-01-17 | 17.60 | 18.90 | 19.15 | 0.00 | - | 6 | 141 | 33.23% |
AMAT250321P00195000 | 2024-03-26 1:51PM EDT | 2025-03-21 | 19.95 | 20.95 | 21.25 | 0.00 | - | 2 | 7 | 32.90% |
AMAT250620P00195000 | 2024-03-26 12:44PM EDT | 2025-06-20 | 22.65 | 22.95 | 23.75 | 0.00 | - | 54 | 44 | 32.29% |
AMAT260116P00195000 | 2024-03-22 9:30AM EDT | 2026-01-16 | 27.05 | 28.00 | 28.60 | 0.00 | - | 10 | 12 | 31.31% |