Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMAT240517C00105000 | 2024-04-12 10:56AM EDT | 2024-05-17 | 103.09 | 91.75 | 94.45 | 0.00 | - | 1 | 1 | 136.52% |
AMAT240621C00105000 | 2024-04-19 12:13PM EDT | 2024-06-21 | 85.66 | 92.35 | 93.70 | 0.00 | - | 1 | 60 | 71.48% |
AMAT240920C00105000 | 2024-01-12 1:50PM EDT | 2024-09-20 | 50.50 | 83.20 | 85.30 | 0.00 | - | 4 | 18 | 0.00% |
AMAT241220C00105000 | 2024-02-08 12:20PM EDT | 2024-12-20 | 75.00 | 102.90 | 107.25 | 0.00 | - | 1 | 1 | 96.06% |
AMAT250117C00105000 | 2024-02-16 11:53AM EDT | 2025-01-17 | 101.67 | 96.00 | 101.00 | 0.00 | - | 10 | 57 | 68.29% |
AMAT260116C00105000 | 2024-02-13 11:49AM EDT | 2026-01-16 | 88.54 | 104.60 | 107.10 | 0.00 | - | 2 | 23 | 60.19% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMAT240517P00105000 | 2024-02-23 4:08PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 127.93% |
AMAT240621P00105000 | 2024-04-17 3:00PM EDT | 2024-06-21 | 0.06 | 0.02 | 0.49 | 0.00 | - | 1 | 1,190 | 79.69% |
AMAT240719P00105000 | 2024-04-22 1:15PM EDT | 2024-07-19 | 0.13 | 0.05 | 0.47 | 0.00 | - | 2 | 77 | 64.21% |
AMAT240920P00105000 | 2024-04-10 2:54PM EDT | 2024-09-20 | 0.30 | 0.26 | 0.35 | 0.00 | - | 1 | 47 | 50.10% |
AMAT241018P00105000 | 2024-05-01 3:24PM EDT | 2024-10-18 | 0.43 | 0.37 | 0.47 | 0.00 | - | 2 | 5 | 47.97% |
AMAT241220P00105000 | 2024-05-01 3:11PM EDT | 2024-12-20 | 0.81 | 0.76 | 0.88 | 0.00 | - | 2 | 10 | 45.80% |
AMAT250117P00105000 | 2024-04-08 10:54AM EDT | 2025-01-17 | 1.02 | 0.95 | 1.08 | 0.00 | - | 5 | 717 | 45.04% |
AMAT250321P00105000 | 2024-05-02 11:59AM EDT | 2025-03-21 | 1.51 | 0.86 | 1.96 | -0.27 | -15.17% | 5 | 21 | 46.01% |
AMAT250620P00105000 | 2024-04-30 1:17PM EDT | 2025-06-20 | 1.95 | 0.53 | 4.10 | 0.00 | - | 1 | 36 | 49.29% |
AMAT260116P00105000 | 2024-03-26 3:50PM EDT | 2026-01-16 | 3.55 | 3.80 | 4.10 | 0.00 | - | 10 | 845 | 40.17% |