Callsfor19 April 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
AMC240419C00003000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 0.10 | 0.10 | 0.11 | +0.04 | +66.67% | 40,581 | 27,447 | 129.69% |
AMC240426C00003000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 0.21 | 0.20 | 0.21 | +0.10 | +90.91% | 21,187 | 24,813 | 114.84% |
AMC240503C00003000 | 2024-04-17 3:59PM EDT | 2024-05-03 | 0.28 | 0.28 | 0.29 | +0.10 | +55.56% | 4,696 | 8,514 | 118.75% |
AMC240510C00003000 | 2024-04-17 3:55PM EDT | 2024-05-10 | 0.38 | 0.35 | 0.38 | +0.13 | +52.00% | 3,883 | 15,754 | 125.78% |
AMC240517C00003000 | 2024-04-17 3:58PM EDT | 2024-05-17 | 0.41 | 0.40 | 0.42 | +0.13 | +46.43% | 6,047 | 7,099 | 123.44% |
AMC240524C00003000 | 2024-04-17 3:18PM EDT | 2024-05-24 | 0.45 | 0.36 | 0.45 | +0.14 | +45.16% | 568 | 543 | 109.77% |
AMC240531C00003000 | 2024-04-17 3:46PM EDT | 2024-05-31 | 0.47 | 0.45 | 0.50 | +0.16 | +51.61% | 235 | 559 | 117.97% |
AMC240621C00003000 | 2024-04-17 3:59PM EDT | 2024-06-21 | 0.55 | 0.53 | 0.55 | +0.15 | +37.50% | 2,100 | 3,832 | 110.16% |
AMC240920C00003000 | 2024-04-17 2:49PM EDT | 2024-09-20 | 0.80 | 0.80 | 0.82 | +0.16 | +25.00% | 143 | 7,021 | 107.42% |
AMC250117C00003000 | 2024-04-17 3:59PM EDT | 2025-01-17 | 1.04 | 0.99 | 1.08 | +0.15 | +16.85% | 115 | 1,181 | 104.30% |
AMC250620C00003000 | 2024-04-17 3:27PM EDT | 2025-06-20 | 1.25 | 1.17 | 1.25 | +0.19 | +17.92% | 148 | 427 | 98.83% |
AMC260116C00003000 | 2024-04-17 2:04PM EDT | 2026-01-16 | 1.43 | 1.35 | 1.46 | +0.15 | +11.72% | 80 | 789 | 95.70% |
Putsfor19 April 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
AMC240419P00003000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 0.15 | 0.14 | 0.15 | -0.18 | -54.55% | 6,069 | 20,168 | 153.13% |
AMC240426P00003000 | 2024-04-17 3:45PM EDT | 2024-04-26 | 0.24 | 0.23 | 0.24 | -0.13 | -35.14% | 11,829 | 8,993 | 120.31% |
AMC240503P00003000 | 2024-04-17 3:33PM EDT | 2024-05-03 | 0.31 | 0.31 | 0.33 | -0.10 | -24.39% | 4,268 | 1,940 | 124.22% |
AMC240510P00003000 | 2024-04-17 1:52PM EDT | 2024-05-10 | 0.39 | 0.37 | 0.41 | -0.10 | -20.41% | 45 | 587 | 127.34% |
AMC240517P00003000 | 2024-04-17 3:52PM EDT | 2024-05-17 | 0.46 | 0.43 | 0.45 | -0.05 | -9.80% | 120 | 1,744 | 126.56% |
AMC240524P00003000 | 2024-04-17 3:59PM EDT | 2024-05-24 | 0.45 | 0.45 | 0.47 | -0.05 | -10.00% | 12 | 567 | 119.14% |
AMC240531P00003000 | 2024-04-17 2:56PM EDT | 2024-05-31 | 0.48 | 0.46 | 0.53 | -0.08 | -14.29% | 26 | 112 | 117.97% |
AMC240621P00003000 | 2024-04-17 2:58PM EDT | 2024-06-21 | 0.57 | 0.55 | 0.57 | -0.09 | -13.64% | 255 | 12,741 | 110.16% |
AMC240920P00003000 | 2024-04-17 2:51PM EDT | 2024-09-20 | 0.81 | 0.80 | 0.83 | -0.06 | -6.90% | 15 | 8,327 | 105.27% |
AMC250117P00003000 | 2024-04-17 1:07PM EDT | 2025-01-17 | 1.04 | 0.99 | 1.02 | 0.00 | - | 13 | 11,280 | 99.02% |
AMC250620P00003000 | 2024-04-17 3:05PM EDT | 2025-06-20 | 1.22 | 1.18 | 1.22 | +0.02 | +1.67% | 25 | 2,327 | 96.29% |
AMC260116P00003000 | 2024-04-17 3:42PM EDT | 2026-01-16 | 1.37 | 1.34 | 1.41 | -0.03 | -2.14% | 87 | 1,487 | 91.80% |