Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMAT240419C00200000 | 2024-04-18 3:53PM EDT | 2024-04-19 | 0.18 | 0.17 | 0.20 | -2.92 | -94.19% | 2,834 | 2,914 | 29.98% |
AMAT240426C00200000 | 2024-04-18 3:56PM EDT | 2024-04-26 | 2.09 | 2.15 | 2.20 | -3.46 | -62.34% | 383 | 116 | 36.27% |
AMAT240503C00200000 | 2024-04-18 3:32PM EDT | 2024-05-03 | 3.62 | 3.40 | 3.70 | -2.58 | -41.61% | 95 | 204 | 37.21% |
AMAT240510C00200000 | 2024-04-18 3:21PM EDT | 2024-05-10 | 4.42 | 4.45 | 4.75 | -3.73 | -45.77% | 46 | 41 | 36.67% |
AMAT240517C00200000 | 2024-04-18 3:50PM EDT | 2024-05-17 | 7.25 | 7.00 | 7.15 | -3.35 | -31.60% | 137 | 1,287 | 43.16% |
AMAT240524C00200000 | 2024-04-18 3:23PM EDT | 2024-05-24 | 8.00 | 7.95 | 8.20 | -3.60 | -31.03% | 83 | 98 | 43.18% |
AMAT240621C00200000 | 2024-04-18 3:08PM EDT | 2024-06-21 | 10.93 | 10.60 | 10.75 | -2.92 | -21.08% | 101 | 1,458 | 40.41% |
AMAT240719C00200000 | 2024-04-18 2:48PM EDT | 2024-07-19 | 13.19 | 13.10 | 13.25 | -3.46 | -20.78% | 18 | 475 | 40.19% |
AMAT240920C00200000 | 2024-04-18 3:45PM EDT | 2024-09-20 | 18.35 | 18.10 | 18.30 | -3.10 | -14.45% | 303 | 422 | 40.99% |
AMAT241018C00200000 | 2024-04-18 3:36PM EDT | 2024-10-18 | 19.83 | 19.95 | 20.40 | -11.17 | -35.38% | 14 | 63 | 41.56% |
AMAT241115C00200000 | 2024-04-17 12:23PM EDT | 2024-11-15 | 25.75 | 21.45 | 22.65 | 0.00 | - | 2 | 44 | 42.54% |
AMAT241220C00200000 | 2024-04-17 3:25PM EDT | 2024-12-20 | 27.50 | 23.35 | 25.50 | 0.00 | - | 2 | 123 | 43.89% |
AMAT250117C00200000 | 2024-04-18 9:46AM EDT | 2025-01-17 | 27.00 | 24.85 | 26.15 | -2.10 | -7.22% | 57 | 924 | 42.57% |
AMAT250321C00200000 | 2024-04-18 9:30AM EDT | 2025-03-21 | 31.40 | 29.20 | 30.95 | -0.95 | -2.94% | 3 | 29 | 44.88% |
AMAT250620C00200000 | 2024-04-17 12:00PM EDT | 2025-06-20 | 33.98 | 33.35 | 34.05 | -4.42 | -11.51% | 2 | 44 | 43.57% |
AMAT260116C00200000 | 2024-04-17 9:41AM EDT | 2026-01-16 | 43.00 | 40.85 | 42.65 | -6.00 | -12.24% | 1 | 313 | 44.27% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMAT240419P00200000 | 2024-04-18 3:54PM EDT | 2024-04-19 | 6.20 | 5.45 | 6.85 | +3.21 | +107.36% | 2,780 | 6,814 | 55.86% |
AMAT240426P00200000 | 2024-04-18 3:04PM EDT | 2024-04-26 | 8.00 | 7.65 | 7.80 | +3.05 | +68.54% | 229 | 526 | 35.54% |
AMAT240503P00200000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 8.88 | 8.65 | 9.05 | +2.63 | +42.08% | 47 | 333 | 35.06% |
AMAT240510P00200000 | 2024-04-18 2:37PM EDT | 2024-05-10 | 9.55 | 9.45 | 9.95 | +2.55 | +36.43% | 31 | 116 | 34.11% |
AMAT240517P00200000 | 2024-04-18 3:45PM EDT | 2024-05-17 | 11.70 | 11.90 | 12.05 | +2.20 | +23.16% | 264 | 1,431 | 39.60% |
AMAT240524P00200000 | 2024-04-18 3:00PM EDT | 2024-05-24 | 12.85 | 12.90 | 13.30 | +1.95 | +17.40% | 4 | 49 | 40.81% |
AMAT240621P00200000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 15.15 | 14.95 | 15.20 | +2.35 | +18.36% | 56 | 1,076 | 36.65% |
AMAT240719P00200000 | 2024-04-18 1:30PM EDT | 2024-07-19 | 16.64 | 16.70 | 16.95 | +1.99 | +13.34% | 18 | 533 | 35.13% |
AMAT240920P00200000 | 2024-04-18 3:34PM EDT | 2024-09-20 | 20.39 | 20.35 | 20.75 | +2.19 | +12.03% | 225 | 617 | 34.64% |
AMAT241018P00200000 | 2024-04-18 2:25PM EDT | 2024-10-18 | 21.35 | 21.55 | 21.85 | +1.20 | +5.96% | 1 | 38 | 33.89% |
AMAT241115P00200000 | 2024-04-17 12:40PM EDT | 2024-11-15 | 21.65 | 22.65 | 23.45 | -0.05 | -0.23% | 1 | 104 | 34.28% |
AMAT241220P00200000 | 2024-04-17 3:25PM EDT | 2024-12-20 | 22.67 | 24.45 | 24.70 | 0.00 | - | 1 | 20 | 33.73% |
AMAT250117P00200000 | 2024-04-18 10:35AM EDT | 2025-01-17 | 24.86 | 25.20 | 25.65 | +5.56 | +28.81% | 11 | 492 | 33.38% |
AMAT250321P00200000 | 2024-04-11 1:22PM EDT | 2025-03-21 | 21.55 | 26.25 | 27.85 | 0.00 | - | 35 | 74 | 33.06% |
AMAT250620P00200000 | 2024-04-18 12:22PM EDT | 2025-06-20 | 29.00 | 29.70 | 30.60 | +4.25 | +17.17% | 1 | 168 | 32.63% |
AMAT260116P00200000 | 2024-04-09 3:55PM EDT | 2026-01-16 | 29.60 | 34.20 | 35.25 | 0.00 | - | 3 | 105 | 31.31% |