Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMT231215C00135000 | 2023-10-26 10:45AM EST | 135.00 | 41.34 | 62.50 | 66.90 | 0.00 | - | - | 0 | 0.00% |
AMT231215C00140000 | 2023-10-26 10:45AM EST | 140.00 | 36.64 | 57.50 | 61.90 | 0.00 | - | - | 0 | 0.00% |
AMT231215C00150000 | 2023-11-24 12:10PM EST | 150.00 | 49.50 | 60.90 | 64.10 | 0.00 | - | 2 | 1 | 96.58% |
AMT231215C00155000 | 2023-12-04 1:24PM EST | 155.00 | 54.45 | 56.20 | 58.30 | 0.00 | - | 1 | 4 | 122.46% |
AMT231215C00160000 | 2023-11-21 10:42AM EST | 160.00 | 39.78 | 51.60 | 53.40 | 0.00 | - | 1 | 6 | 80.66% |
AMT231215C00165000 | 2023-11-29 11:03AM EST | 165.00 | 42.85 | 46.30 | 47.60 | 0.00 | - | 1 | 118 | 79.00% |
AMT231215C00170000 | 2023-11-30 11:26AM EST | 170.00 | 37.60 | 40.80 | 43.50 | 0.00 | - | 1 | 141 | 96.92% |
AMT231215C00175000 | 2023-12-04 2:07PM EST | 175.00 | 34.75 | 37.00 | 38.20 | 0.00 | - | 2 | 389 | 62.99% |
AMT231215C00180000 | 2023-12-05 12:12PM EST | 180.00 | 29.72 | 31.30 | 34.10 | 0.00 | - | 1 | 321 | 58.79% |
AMT231215C00185000 | 2023-12-06 1:08PM EST | 185.00 | 27.01 | 27.30 | 27.90 | +3.35 | +14.16% | 2 | 429 | 55.91% |
AMT231215C00190000 | 2023-12-06 1:08PM EST | 190.00 | 22.10 | 22.20 | 22.90 | +0.80 | +3.76% | 18 | 344 | 47.27% |
AMT231215C00195000 | 2023-12-06 1:16PM EST | 195.00 | 17.30 | 17.60 | 18.00 | +1.66 | +10.61% | 7 | 315 | 40.33% |
AMT231215C00200000 | 2023-12-06 12:55PM EST | 200.00 | 12.65 | 12.60 | 13.10 | +1.15 | +10.00% | 6 | 2,160 | 32.62% |
AMT231215C00210000 | 2023-12-06 12:55PM EST | 210.00 | 4.45 | 4.50 | 4.80 | +0.75 | +20.27% | 68 | 1,033 | 25.10% |
AMT231215C00220000 | 2023-12-06 12:57PM EST | 220.00 | 0.55 | 0.55 | 0.75 | 0.00 | - | 17 | 297 | 22.66% |
AMT231215C00230000 | 2023-12-05 11:20AM EST | 230.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 1 | 14 | 25.29% |
AMT231215C00240000 | 2023-11-16 3:11PM EST | 240.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 38.48% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMT231215P00130000 | 2023-10-27 10:59AM EST | 130.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 107.03% |
AMT231215P00135000 | 2023-11-09 9:39AM EST | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 48 | 99.22% |
AMT231215P00140000 | 2023-11-20 10:56AM EST | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 92.19% |
AMT231215P00145000 | 2023-11-28 3:55PM EST | 145.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 91.41% |
AMT231215P00150000 | 2023-11-24 10:23AM EST | 150.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 54 | 83.98% |
AMT231215P00155000 | 2023-11-28 3:55PM EST | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 53 | 76.95% |
AMT231215P00160000 | 2023-12-05 12:45PM EST | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 95 | 64.84% |
AMT231215P00165000 | 2023-12-05 10:21AM EST | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 226 | 58.20% |
AMT231215P00170000 | 2023-12-05 2:10PM EST | 170.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 37 | 327 | 59.38% |
AMT231215P00175000 | 2023-12-06 11:30AM EST | 175.00 | 0.05 | 0.00 | 0.05 | -0.12 | -70.59% | 286 | 208 | 49.61% |
AMT231215P00180000 | 2023-12-06 1:27PM EST | 180.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 4 | 284 | 43.36% |
AMT231215P00185000 | 2023-12-06 1:27PM EST | 185.00 | 0.06 | 0.05 | 0.10 | -0.08 | -57.14% | 2 | 221 | 40.72% |
AMT231215P00190000 | 2023-12-06 10:20AM EST | 190.00 | 0.15 | 0.05 | 0.15 | -0.02 | -11.76% | 1 | 218 | 36.23% |
AMT231215P00195000 | 2023-12-06 10:50AM EST | 195.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 2 | 314 | 30.71% |
AMT231215P00200000 | 2023-12-06 1:34PM EST | 200.00 | 0.30 | 0.25 | 0.40 | -0.32 | -51.61% | 22 | 397 | 27.30% |
AMT231215P00210000 | 2023-12-06 1:34PM EST | 210.00 | 1.95 | 1.95 | 2.15 | -1.05 | -35.00% | 85 | 173 | 22.86% |