Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMAT240503C00200000 | 2024-05-02 3:39PM EDT | 2024-05-03 | 0.88 | 0.65 | 0.74 | +0.28 | +46.67% | 803 | 550 | 26.71% |
AMAT240510C00200000 | 2024-05-02 3:44PM EDT | 2024-05-10 | 2.97 | 2.85 | 2.90 | +0.68 | +29.69% | 161 | 246 | 30.93% |
AMAT240517C00200000 | 2024-05-02 3:45PM EDT | 2024-05-17 | 6.65 | 6.55 | 6.85 | +0.90 | +15.65% | 219 | 1,641 | 47.26% |
AMAT240524C00200000 | 2024-05-02 2:25PM EDT | 2024-05-24 | 7.85 | 7.55 | 7.75 | -0.95 | -10.80% | 6 | 142 | 43.96% |
AMAT240531C00200000 | 2024-05-02 2:24PM EDT | 2024-05-31 | 8.38 | 8.35 | 8.55 | -0.02 | -0.24% | 9 | 32 | 42.03% |
AMAT240607C00200000 | 2024-05-02 2:01PM EDT | 2024-06-07 | 9.07 | 9.10 | 9.30 | -0.23 | -2.47% | 19 | 12 | 40.83% |
AMAT240621C00200000 | 2024-05-02 3:11PM EDT | 2024-06-21 | 11.09 | 10.55 | 10.70 | +1.59 | +16.74% | 134 | 1,726 | 39.52% |
AMAT240719C00200000 | 2024-05-02 2:11PM EDT | 2024-07-19 | 13.35 | 13.35 | 13.50 | -0.05 | -0.37% | 69 | 591 | 39.37% |
AMAT240920C00200000 | 2024-05-02 2:47PM EDT | 2024-09-20 | 19.10 | 18.55 | 19.00 | -1.15 | -5.68% | 22 | 437 | 40.56% |
AMAT241018C00200000 | 2024-05-02 2:42PM EDT | 2024-10-18 | 21.00 | 20.10 | 21.10 | -1.20 | -5.41% | 2 | 92 | 40.98% |
AMAT241115C00200000 | 2024-04-19 12:00PM EDT | 2024-11-15 | 20.40 | 22.30 | 23.65 | 0.00 | - | 4 | 47 | 42.38% |
AMAT241220C00200000 | 2024-05-02 11:01AM EDT | 2024-12-20 | 24.40 | 24.65 | 25.15 | +0.45 | +1.88% | 1 | 168 | 41.47% |
AMAT250117C00200000 | 2024-05-01 11:46AM EDT | 2025-01-17 | 25.20 | 25.75 | 27.50 | 0.00 | - | 6 | 937 | 42.73% |
AMAT250321C00200000 | 2024-05-02 2:23PM EDT | 2025-03-21 | 30.00 | 29.25 | 31.30 | 0.00 | - | 1 | 131 | 43.53% |
AMAT250620C00200000 | 2024-04-25 12:21PM EDT | 2025-06-20 | 34.30 | 33.60 | 36.75 | 0.00 | - | 5 | 45 | 45.07% |
AMAT260116C00200000 | 2024-05-01 12:18PM EDT | 2026-01-16 | 41.50 | 41.75 | 44.75 | 0.00 | - | 1 | 341 | 44.70% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMAT240503P00200000 | 2024-05-02 3:13PM EDT | 2024-05-03 | 3.05 | 3.35 | 3.60 | -3.25 | -51.59% | 62 | 481 | 41.07% |
AMAT240510P00200000 | 2024-05-02 3:00PM EDT | 2024-05-10 | 5.35 | 5.35 | 5.50 | -2.40 | -32.88% | 54 | 360 | 35.11% |
AMAT240517P00200000 | 2024-05-02 3:18PM EDT | 2024-05-17 | 8.75 | 8.80 | 9.05 | -2.47 | -22.01% | 143 | 1,493 | 47.94% |
AMAT240524P00200000 | 2024-05-02 3:21PM EDT | 2024-05-24 | 9.80 | 10.10 | 10.25 | -2.80 | -22.22% | 10 | 75 | 46.04% |
AMAT240531P00200000 | 2024-05-02 2:17PM EDT | 2024-05-31 | 10.74 | 10.65 | 10.90 | -0.56 | -4.96% | 3 | 31 | 43.19% |
AMAT240607P00200000 | 2024-05-01 11:07AM EDT | 2024-06-07 | 12.90 | 11.25 | 11.45 | 0.00 | - | 5 | 7 | 41.08% |
AMAT240621P00200000 | 2024-05-02 1:29PM EDT | 2024-06-21 | 12.55 | 12.35 | 12.55 | +1.42 | +12.76% | 7 | 1,167 | 38.72% |
AMAT240719P00200000 | 2024-05-02 2:25PM EDT | 2024-07-19 | 14.45 | 14.45 | 14.65 | +1.00 | +7.43% | 47 | 793 | 36.83% |
AMAT240920P00200000 | 2024-05-02 3:08PM EDT | 2024-09-20 | 18.08 | 18.35 | 18.65 | -1.67 | -8.46% | 11 | 713 | 35.60% |
AMAT241018P00200000 | 2024-04-30 2:08PM EDT | 2024-10-18 | 19.65 | 19.60 | 19.85 | +1.55 | +8.56% | 2 | 81 | 34.77% |
AMAT241115P00200000 | 2024-04-26 10:18AM EDT | 2024-11-15 | 21.30 | 21.25 | 21.55 | +2.25 | +11.81% | 2 | 104 | 35.16% |
AMAT241220P00200000 | 2024-05-02 10:15AM EDT | 2024-12-20 | 23.70 | 22.50 | 22.80 | +3.17 | +15.44% | 2 | 29 | 34.40% |
AMAT250117P00200000 | 2024-05-02 10:16AM EDT | 2025-01-17 | 24.60 | 23.45 | 23.75 | +3.70 | +17.70% | 4 | 501 | 33.93% |
AMAT250321P00200000 | 2024-04-22 10:09AM EDT | 2025-03-21 | 29.35 | 23.95 | 26.25 | 0.00 | - | 40 | 114 | 33.84% |
AMAT250620P00200000 | 2024-04-30 1:49PM EDT | 2025-06-20 | 26.87 | 26.75 | 30.55 | 0.00 | - | 1 | 169 | 35.07% |
AMAT260116P00200000 | 2024-04-30 2:32PM EDT | 2026-01-16 | 33.47 | 31.70 | 34.80 | +1.71 | +5.38% | 50 | 106 | 32.76% |