Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMAT240419C00090000 | 2024-01-26 11:19AM EDT | 2024-04-19 | 78.83 | 107.30 | 109.35 | 0.00 | - | 2 | 2 | 0.00% |
AMAT240517C00090000 | 2024-03-28 11:51AM EDT | 2024-05-17 | 115.80 | 108.85 | 112.35 | 0.00 | - | 2 | 1 | 147.80% |
AMAT240621C00090000 | 2024-02-09 2:43PM EDT | 2024-06-21 | 96.33 | 115.75 | 118.10 | 0.00 | - | 7 | 40 | 175.99% |
AMAT240719C00090000 | 2023-12-15 11:07AM EDT | 2024-07-19 | 76.57 | 62.75 | 64.85 | 0.00 | - | 10 | 2 | 0.00% |
AMAT250117C00090000 | 2024-03-20 3:22PM EDT | 2025-01-17 | 118.87 | 110.95 | 115.45 | 0.00 | - | 2 | 55 | 68.85% |
AMAT260116C00090000 | 2024-02-02 1:04PM EDT | 2026-01-16 | 86.60 | 125.50 | 130.00 | 0.00 | - | 1 | 75 | 81.62% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMAT240419P00090000 | 2024-02-13 11:04AM EDT | 2024-04-19 | 0.09 | 0.00 | 0.26 | 0.00 | - | 4 | 81 | 370.31% |
AMAT240517P00090000 | 2024-01-26 1:59PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.58 | 0.00 | - | 2 | 2 | 128.22% |
AMAT240621P00090000 | 2024-03-07 11:52AM EDT | 2024-06-21 | 0.13 | 0.01 | 0.15 | 0.00 | - | 80 | 2,837 | 74.61% |
AMAT240719P00090000 | 2024-02-14 11:23AM EDT | 2024-07-19 | 0.22 | 0.07 | 0.30 | 0.00 | - | 15 | 18 | 69.24% |
AMAT240920P00090000 | 2024-04-17 3:04PM EDT | 2024-09-20 | 0.23 | 0.11 | 0.63 | -0.02 | -8.00% | 2 | 123 | 59.08% |
AMAT241220P00090000 | 2024-03-06 10:45AM EDT | 2024-12-20 | 0.54 | 0.33 | 0.48 | 0.00 | - | 16 | 31 | 48.95% |
AMAT250117P00090000 | 2024-03-01 10:45AM EDT | 2025-01-17 | 0.75 | 0.44 | 0.57 | 0.00 | - | 74 | 269 | 47.73% |
AMAT260116P00090000 | 2024-03-22 2:37PM EDT | 2026-01-16 | 2.15 | 2.00 | 2.67 | 0.00 | - | 1 | 35 | 42.84% |