Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMAT240419C00205000 | 2024-04-18 1:47PM EDT | 2024-04-19 | 0.04 | 0.03 | 0.05 | -1.26 | -96.92% | 906 | 1,693 | 35.16% |
AMAT240426C00205000 | 2024-04-18 1:46PM EDT | 2024-04-26 | 1.05 | 0.97 | 1.03 | -2.30 | -68.66% | 232 | 306 | 34.67% |
AMAT240503C00205000 | 2024-04-18 1:08PM EDT | 2024-05-03 | 2.23 | 1.94 | 2.03 | -2.51 | -52.95% | 57 | 653 | 34.31% |
AMAT240510C00205000 | 2024-04-18 1:11PM EDT | 2024-05-10 | 3.15 | 2.85 | 2.96 | -2.64 | -45.60% | 34 | 192 | 34.34% |
AMAT240524C00205000 | 2024-04-18 12:00PM EDT | 2024-05-24 | 6.90 | 6.10 | 6.30 | -2.01 | -22.56% | 8 | 19 | 41.81% |
AMAT240531C00205000 | 2024-04-18 1:44PM EDT | 2024-05-31 | 6.65 | 6.70 | 6.90 | -2.75 | -29.26% | 17 | 5 | 40.66% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMAT240419P00205000 | 2024-04-18 1:58PM EDT | 2024-04-19 | 11.01 | 10.15 | 11.10 | +4.94 | +81.38% | 138 | 1,607 | 57.52% |
AMAT240426P00205000 | 2024-04-18 1:48PM EDT | 2024-04-26 | 11.65 | 11.35 | 11.90 | +3.85 | +49.36% | 43 | 839 | 42.94% |
AMAT240503P00205000 | 2024-04-18 1:41PM EDT | 2024-05-03 | 12.74 | 12.05 | 12.75 | +3.70 | +40.93% | 15 | 71 | 38.66% |
AMAT240510P00205000 | 2024-04-18 2:02PM EDT | 2024-05-10 | 12.60 | 13.15 | 13.45 | +2.20 | +21.15% | 51 | 77 | 36.41% |
AMAT240524P00205000 | 2024-04-18 1:43PM EDT | 2024-05-24 | 16.15 | 16.25 | 16.80 | +5.73 | +54.99% | 8 | 30 | 43.34% |