Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMT240621C00095000 | 2023-09-07 12:21PM EDT | 95.00 | 88.50 | 64.00 | 66.30 | 0.00 | - | 5 | 0 | 0.00% |
AMT240621C00100000 | 2023-09-06 3:55PM EDT | 100.00 | 78.45 | 59.50 | 61.50 | 0.00 | - | 1 | 1 | 0.00% |
AMT240621C00110000 | 2023-12-26 3:05PM EDT | 110.00 | 106.35 | 86.20 | 91.00 | 0.00 | - | - | 3 | 72.29% |
AMT240621C00140000 | 2023-10-19 10:41AM EDT | 140.00 | 29.50 | 59.10 | 63.30 | 0.00 | - | 1 | 2 | 64.88% |
AMT240621C00145000 | 2023-10-12 11:00AM EDT | 145.00 | 28.80 | 43.20 | 44.80 | 0.00 | - | - | 15 | 0.00% |
AMT240621C00150000 | 2023-10-27 11:37AM EDT | 150.00 | 31.30 | 50.50 | 54.70 | 0.00 | - | 1 | 0 | 61.94% |
AMT240621C00155000 | 2024-01-24 2:11PM EDT | 155.00 | 45.68 | 35.00 | 39.60 | 0.00 | - | 2 | 6 | 0.00% |
AMT240621C00160000 | 2024-03-04 1:29PM EDT | 160.00 | 47.32 | 36.40 | 40.20 | 0.00 | - | 1 | 83 | 40.96% |
AMT240621C00165000 | 2024-03-01 4:53PM EDT | 165.00 | 38.58 | 31.50 | 34.90 | 0.00 | - | 4 | 20 | 35.19% |
AMT240621C00170000 | 2024-03-14 10:48AM EDT | 170.00 | 31.90 | 26.50 | 30.70 | 0.00 | - | 1 | 130 | 34.58% |
AMT240621C00175000 | 2024-02-27 12:53PM EDT | 175.00 | 15.04 | 22.10 | 24.00 | 0.00 | - | 2 | 66 | 22.74% |
AMT240621C00180000 | 2024-03-13 10:48AM EDT | 180.00 | 27.37 | 18.70 | 21.60 | 0.00 | - | 2 | 141 | 28.90% |
AMT240621C00185000 | 2024-03-15 10:53AM EDT | 185.00 | 17.10 | 16.50 | 17.30 | -1.55 | -8.31% | 6 | 242 | 26.31% |
AMT240621C00190000 | 2024-03-27 1:09PM EDT | 190.00 | 12.85 | 13.10 | 13.50 | 0.00 | - | 1 | 277 | 24.56% |
AMT240621C00195000 | 2024-03-28 3:26PM EDT | 195.00 | 10.20 | 10.30 | 10.50 | +1.10 | +12.09% | 6 | 133 | 24.07% |
AMT240621C00200000 | 2024-03-28 11:25AM EDT | 200.00 | 7.60 | 7.70 | 8.10 | +0.20 | +2.70% | 9 | 366 | 24.05% |
AMT240621C00210000 | 2024-03-28 12:24PM EDT | 210.00 | 3.83 | 3.90 | 4.20 | +0.08 | +2.13% | 178 | 666 | 23.05% |
AMT240621C00220000 | 2024-03-28 3:44PM EDT | 220.00 | 1.85 | 1.70 | 2.00 | -0.15 | -7.50% | 13 | 762 | 22.68% |
AMT240621C00230000 | 2024-03-27 3:31PM EDT | 230.00 | 0.85 | 0.75 | 0.95 | 0.00 | - | 1 | 349 | 23.00% |
AMT240621C00240000 | 2024-03-22 3:21PM EDT | 240.00 | 0.45 | 0.30 | 0.75 | 0.00 | - | 3 | 182 | 26.14% |
AMT240621C00250000 | 2024-03-19 3:47PM EDT | 250.00 | 0.45 | 0.20 | 0.70 | 0.00 | - | 1 | 501 | 29.79% |
AMT240621C00260000 | 2024-03-06 1:19PM EDT | 260.00 | 0.80 | 0.05 | 0.75 | 0.00 | - | 2 | 27 | 34.03% |
AMT240621C00270000 | 2024-02-29 3:33PM EDT | 270.00 | 0.20 | 0.15 | 0.50 | 0.00 | - | 2 | 26 | 34.91% |
AMT240621C00280000 | 2024-01-12 1:07PM EDT | 280.00 | 0.45 | 0.05 | 0.40 | 0.00 | - | 1 | 20 | 36.72% |
AMT240621C00290000 | 2023-05-19 11:10AM EDT | 290.00 | 1.40 | 0.70 | 1.40 | 0.00 | - | 1 | 1 | 49.96% |
AMT240621C00310000 | 2023-10-26 9:51AM EDT | 310.00 | 0.20 | 0.10 | 0.50 | 0.00 | - | 2 | 0 | 46.83% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMT240621P00080000 | 2023-10-26 2:33PM EDT | 80.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | - | 0 | 75.39% |
AMT240621P00085000 | 2024-03-13 12:15PM EDT | 85.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 25 | 68.36% |
AMT240621P00095000 | 2023-12-27 11:25AM EDT | 95.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 45 | 46 | 61.91% |
AMT240621P00100000 | 2023-12-22 12:17PM EDT | 100.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 2 | 0 | 63.28% |
AMT240621P00105000 | 2023-11-06 10:41AM EDT | 105.00 | 0.45 | 0.10 | 0.30 | 0.00 | - | 2 | 18 | 59.18% |
AMT240621P00110000 | 2024-02-21 12:15PM EDT | 110.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 20 | 48 | 60.64% |
AMT240621P00115000 | 2024-02-12 1:35PM EDT | 115.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 1 | 31 | 64.16% |
AMT240621P00120000 | 2024-02-27 3:53PM EDT | 120.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 42 | 52.59% |
AMT240621P00125000 | 2024-03-14 12:35PM EDT | 125.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 40 | 65 | 55.23% |
AMT240621P00130000 | 2024-02-28 4:03PM EDT | 130.00 | 0.30 | 0.00 | 2.00 | 0.00 | - | 1 | 84 | 54.27% |
AMT240621P00135000 | 2024-03-04 10:30AM EDT | 135.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 3 | 67 | 47.27% |
AMT240621P00140000 | 2024-03-08 3:32PM EDT | 140.00 | 0.40 | 0.10 | 1.30 | 0.00 | - | 1 | 309 | 49.05% |
AMT240621P00145000 | 2024-03-20 12:08PM EDT | 145.00 | 0.40 | 0.15 | 0.50 | 0.00 | - | 10 | 76 | 36.67% |
AMT240621P00150000 | 2024-03-27 11:09AM EDT | 150.00 | 0.45 | 0.30 | 0.60 | 0.00 | - | 2 | 517 | 34.50% |
AMT240621P00155000 | 2024-03-26 3:59PM EDT | 155.00 | 0.69 | 0.40 | 0.75 | 0.00 | - | 3 | 210 | 32.62% |
AMT240621P00160000 | 2024-03-26 3:59PM EDT | 160.00 | 0.94 | 0.65 | 0.80 | 0.00 | - | 1 | 372 | 29.59% |
AMT240621P00165000 | 2024-03-20 2:12PM EDT | 165.00 | 1.38 | 0.95 | 1.10 | 0.00 | - | 2 | 152 | 28.31% |
AMT240621P00170000 | 2024-03-28 1:48PM EDT | 170.00 | 1.50 | 1.35 | 1.50 | -0.41 | -21.47% | 30 | 231 | 27.01% |
AMT240621P00175000 | 2024-03-28 10:47AM EDT | 175.00 | 2.08 | 1.45 | 2.15 | -0.42 | -16.80% | 1 | 332 | 26.23% |
AMT240621P00180000 | 2024-03-28 10:14AM EDT | 180.00 | 3.00 | 2.75 | 3.00 | -0.64 | -17.58% | 4 | 536 | 25.35% |
AMT240621P00185000 | 2024-03-27 10:43AM EDT | 185.00 | 4.26 | 4.00 | 4.30 | -0.24 | -5.33% | 1 | 311 | 25.04% |
AMT240621P00190000 | 2024-03-28 9:33AM EDT | 190.00 | 5.80 | 5.60 | 5.90 | -0.40 | -6.45% | 2 | 308 | 24.54% |
AMT240621P00195000 | 2024-03-28 10:52AM EDT | 195.00 | 8.20 | 7.80 | 8.10 | -0.10 | -1.20% | 5 | 302 | 24.59% |
AMT240621P00200000 | 2024-03-27 3:09PM EDT | 200.00 | 10.90 | 10.30 | 10.60 | -0.40 | -3.54% | 1 | 844 | 24.30% |
AMT240621P00210000 | 2024-03-25 10:35AM EDT | 210.00 | 18.70 | 16.60 | 17.10 | 0.00 | - | 10 | 352 | 24.49% |
AMT240621P00220000 | 2024-02-08 2:27PM EDT | 220.00 | 29.85 | 16.40 | 19.60 | 0.00 | - | 1 | 24 | 0.00% |
AMT240621P00230000 | 2024-02-08 2:27PM EDT | 230.00 | 38.40 | 23.60 | 27.40 | 0.00 | - | 1 | 1 | 0.00% |
AMT240621P00240000 | 2024-02-13 10:42AM EDT | 240.00 | 54.25 | 41.00 | 44.90 | 0.00 | - | 5 | 1 | 35.80% |