Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMAT240503C00215000 | 2024-05-01 3:56PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.51 | -0.09 | -81.82% | 96 | 3,953 | 68.56% |
AMAT240510C00215000 | 2024-05-01 3:56PM EDT | 2024-05-10 | 0.22 | 0.19 | 0.24 | -0.66 | -75.00% | 84 | 817 | 36.96% |
AMAT240517C00215000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 1.84 | 1.78 | 1.90 | -1.08 | -36.99% | 106 | 490 | 49.05% |
AMAT240524C00215000 | 2024-05-01 3:48PM EDT | 2024-05-24 | 3.05 | 2.38 | 2.75 | -0.75 | -19.74% | 6 | 390 | 47.42% |
AMAT240531C00215000 | 2024-04-30 3:26PM EDT | 2024-05-31 | 2.74 | 2.75 | 3.05 | -1.98 | -41.95% | 1 | 65 | 43.51% |
AMAT240607C00215000 | 2024-05-01 12:02PM EDT | 2024-06-07 | 3.32 | 3.40 | 3.80 | -0.98 | -22.79% | 3 | 1 | 43.15% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMAT240503P00215000 | 2024-04-17 2:36PM EDT | 2024-05-03 | 17.25 | 19.60 | 21.50 | +0.55 | +3.29% | 1 | 26 | 78.81% |
AMAT240510P00215000 | 2024-04-29 2:32PM EDT | 2024-05-10 | 11.95 | 20.05 | 21.50 | 0.00 | - | 1 | 13 | 43.16% |
AMAT240517P00215000 | 2024-04-30 10:02AM EDT | 2024-05-17 | 13.55 | 21.20 | 23.25 | 0.00 | - | 1 | 19 | 52.08% |
AMAT240524P00215000 | 2024-04-19 2:48PM EDT | 2024-05-24 | 28.39 | 22.60 | 24.30 | 0.00 | - | 2 | 4 | 51.04% |
AMAT240531P00215000 | 2024-04-22 11:34AM EDT | 2024-05-31 | 28.66 | 23.05 | 24.35 | 0.00 | - | 2 | 2 | 45.20% |
AMAT240607P00215000 | 2024-04-26 10:52AM EDT | 2024-06-07 | 18.23 | 23.50 | 24.85 | 0.00 | - | 3 | 3 | 43.37% |