Callsfor25 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT210625C00085000 | 2021-06-08 3:26PM EDT | 85.00 | 50.70 | 44.00 | 48.50 | 0.00 | - | 221 | 112 | 126.56% |
| AMAT210625C00090000 | 2021-05-17 2:31PM EDT | 90.00 | 32.95 | 45.15 | 49.00 | 0.00 | - | - | 0 | 362.21% |
| AMAT210625C00100000 | 2021-06-17 12:58PM EDT | 100.00 | 36.00 | 29.30 | 33.45 | 0.00 | - | 2 | 7 | 107.62% |
| AMAT210625C00104000 | 2021-05-24 11:09AM EDT | 104.00 | 30.55 | 24.85 | 29.50 | 0.00 | - | - | 2 | 181.84% |
| AMAT210625C00105000 | 2021-05-19 10:13AM EDT | 105.00 | 17.85 | 23.80 | 28.50 | 0.00 | - | - | 1 | 176.61% |
| AMAT210625C00106000 | 2021-05-25 9:40AM EDT | 106.00 | 32.05 | 23.20 | 27.50 | 0.00 | - | - | 1 | 84.77% |
| AMAT210625C00110000 | 2021-05-19 1:34PM EDT | 110.00 | 15.80 | 19.05 | 23.50 | 0.00 | - | 50 | 67 | 62.11% |
| AMAT210625C00115000 | 2021-05-24 2:54PM EDT | 115.00 | 20.79 | 14.10 | 18.50 | 0.00 | - | 2 | 16 | 51.56% |
| AMAT210625C00116000 | 2021-05-18 9:35AM EDT | 116.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| AMAT210625C00118000 | 2021-05-21 12:34PM EDT | 118.00 | 14.15 | 11.20 | 15.50 | -5.35 | -27.44% | 3 | 7 | 109.67% |
| AMAT210625C00119000 | 2021-06-16 1:47PM EDT | 119.00 | 19.55 | 10.30 | 14.50 | 0.00 | - | 2 | 2 | 104.49% |
| AMAT210625C00120000 | 2021-06-08 2:46PM EDT | 120.00 | 15.78 | 9.00 | 12.80 | 0.00 | - | 20 | 55 | 84.72% |
| AMAT210625C00121000 | 2021-05-19 11:07AM EDT | 121.00 | 7.35 | 8.20 | 12.40 | 0.00 | - | 44 | 49 | 92.09% |
| AMAT210625C00122000 | 2021-05-24 9:35AM EDT | 122.00 | 12.00 | 7.00 | 10.60 | 0.00 | - | 34 | 159 | 70.75% |
| AMAT210625C00123000 | 2021-06-18 2:24PM EDT | 123.00 | 9.01 | 7.40 | 9.40 | -4.99 | -35.64% | 12 | 93 | 61.72% |
| AMAT210625C00124000 | 2021-06-18 2:24PM EDT | 124.00 | 8.14 | 6.80 | 9.95 | -7.41 | -47.65% | 12 | 10 | 56.49% |
| AMAT210625C00125000 | 2021-06-18 3:58PM EDT | 125.00 | 6.85 | 5.45 | 7.40 | -6.65 | -49.26% | 12 | 61 | 52.20% |
| AMAT210625C00126000 | 2021-06-10 1:14PM EDT | 126.00 | 11.60 | 5.15 | 7.30 | 0.00 | - | 1 | 8 | 63.48% |
| AMAT210625C00127000 | 2021-06-04 10:19AM EDT | 127.00 | 13.77 | 4.50 | 6.45 | 0.00 | - | 5 | 15 | 60.33% |
| AMAT210625C00128000 | 2021-06-18 3:42PM EDT | 128.00 | 4.55 | 3.60 | 4.75 | -4.20 | -48.00% | 34 | 11 | 42.97% |
| AMAT210625C00129000 | 2021-06-18 3:01PM EDT | 129.00 | 4.34 | 3.35 | 4.20 | -7.16 | -62.26% | 387 | 7 | 44.36% |
| AMAT210625C00130000 | 2021-06-18 3:18PM EDT | 130.00 | 3.42 | 2.94 | 3.45 | -3.69 | -51.90% | 114 | 68 | 41.80% |
| AMAT210625C00131000 | 2021-06-18 3:57PM EDT | 131.00 | 2.94 | 2.35 | 2.99 | -6.11 | -67.51% | 169 | 463 | 42.85% |
| AMAT210625C00132000 | 2021-06-18 3:59PM EDT | 132.00 | 2.25 | 2.00 | 2.47 | -3.60 | -61.54% | 484 | 65 | 42.16% |
| AMAT210625C00133000 | 2021-06-18 3:31PM EDT | 133.00 | 1.80 | 1.62 | 1.80 | -3.70 | -67.27% | 328 | 103 | 38.33% |
| AMAT210625C00134000 | 2021-06-18 3:41PM EDT | 134.00 | 1.60 | 1.27 | 1.59 | -2.90 | -64.44% | 297 | 199 | 40.63% |
| AMAT210625C00135000 | 2021-06-18 3:58PM EDT | 135.00 | 1.10 | 1.00 | 1.09 | -3.05 | -73.49% | 798 | 195 | 37.35% |
| AMAT210625C00136000 | 2021-06-18 3:55PM EDT | 136.00 | 0.90 | 0.75 | 0.89 | -2.60 | -74.29% | 918 | 283 | 38.21% |
| AMAT210625C00137000 | 2021-06-18 3:54PM EDT | 137.00 | 0.64 | 0.56 | 0.97 | -2.05 | -76.21% | 239 | 226 | 43.99% |
| AMAT210625C00138000 | 2021-06-18 3:53PM EDT | 138.00 | 0.62 | 0.42 | 0.73 | -1.68 | -73.04% | 249 | 353 | 43.02% |
| AMAT210625C00139000 | 2021-06-18 3:46PM EDT | 139.00 | 0.41 | 0.32 | 0.50 | -1.43 | -77.72% | 260 | 307 | 41.21% |
| AMAT210625C00140000 | 2021-06-18 3:46PM EDT | 140.00 | 0.27 | 0.27 | 0.33 | -1.20 | -81.63% | 676 | 786 | 39.55% |
| AMAT210625C00141000 | 2021-06-18 3:38PM EDT | 141.00 | 0.24 | 0.20 | 0.27 | -0.88 | -78.57% | 195 | 337 | 40.53% |
| AMAT210625C00142000 | 2021-06-18 3:00PM EDT | 142.00 | 0.18 | 0.17 | 0.35 | -0.67 | -78.82% | 333 | 385 | 46.39% |
| AMAT210625C00143000 | 2021-06-18 2:33PM EDT | 143.00 | 0.16 | 0.13 | 0.16 | -0.51 | -76.12% | 27 | 357 | 41.31% |
| AMAT210625C00144000 | 2021-06-18 2:23PM EDT | 144.00 | 0.13 | 0.11 | 0.13 | -0.31 | -70.45% | 151 | 217 | 42.19% |
| AMAT210625C00145000 | 2021-06-18 3:45PM EDT | 145.00 | 0.14 | 0.10 | 0.12 | -0.26 | -65.00% | 99 | 495 | 43.95% |
| AMAT210625C00146000 | 2021-06-18 3:58PM EDT | 146.00 | 0.11 | 0.08 | 0.11 | -0.24 | -68.57% | 26 | 50 | 45.70% |
| AMAT210625C00147000 | 2021-06-18 3:18PM EDT | 147.00 | 0.10 | 0.07 | 0.10 | -0.13 | -56.52% | 230 | 100 | 47.27% |
| AMAT210625C00148000 | 2021-06-18 2:19PM EDT | 148.00 | 0.09 | 0.07 | 0.09 | -0.14 | -60.87% | 41 | 31 | 48.63% |
| AMAT210625C00149000 | 2021-06-18 1:31PM EDT | 149.00 | 0.06 | 0.06 | 0.08 | -0.10 | -62.50% | 19 | 34 | 50.00% |
| AMAT210625C00150000 | 2021-06-18 3:45PM EDT | 150.00 | 0.08 | 0.06 | 0.08 | -0.06 | -42.86% | 23 | 209 | 51.17% |
| AMAT210625C00152500 | 2021-06-18 2:17PM EDT | 152.50 | 0.05 | 0.04 | 0.23 | -0.05 | -50.00% | 3 | 56 | 62.60% |
| AMAT210625C00155000 | 2021-06-18 2:27PM EDT | 155.00 | 0.05 | 0.00 | 0.36 | -0.03 | -37.50% | 6 | 79 | 71.58% |
| AMAT210625C00160000 | 2021-06-18 2:03PM EDT | 160.00 | 0.03 | 0.00 | 0.92 | -0.03 | -50.00% | 5 | 63 | 98.68% |
| AMAT210625C00165000 | 2021-06-18 3:33PM EDT | 165.00 | 0.02 | 0.00 | 0.28 | -0.04 | -66.67% | 40 | 16 | 89.06% |
| AMAT210625C00170000 | 2021-06-17 2:40PM EDT | 170.00 | 0.03 | 0.00 | 0.48 | 0.00 | - | 38 | 66 | 107.42% |
| AMAT210625C00175000 | 2021-06-09 9:59AM EDT | 175.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 1 | 2 | 157.96% |
| AMAT210625C00190000 | 2021-06-14 3:50PM EDT | 190.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | - | 10 | 145.90% |
Putsfor25 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT210625P00080000 | 2021-05-27 10:42AM EDT | 80.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | - | 5 | 262.21% |
| AMAT210625P00085000 | 2021-05-21 9:38AM EDT | 85.00 | 0.20 | 0.00 | 2.13 | 0.00 | - | 10 | 10 | 235.45% |
| AMAT210625P00090000 | 2021-06-02 11:52AM EDT | 90.00 | 0.05 | 0.00 | 0.94 | 0.00 | - | 1 | 41 | 175.39% |
| AMAT210625P00095000 | 2021-06-14 11:07AM EDT | 95.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 4 | 17 | 185.64% |
| AMAT210625P00100000 | 2021-06-18 3:56PM EDT | 100.00 | 0.07 | 0.00 | 0.10 | +0.06 | +600.00% | 1 | 78 | 92.19% |
| AMAT210625P00103000 | 2021-06-16 3:35PM EDT | 103.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | 3 | 9 | 148.68% |
| AMAT210625P00104000 | 2021-06-16 10:12AM EDT | 104.00 | 0.01 | 0.00 | 2.01 | 0.00 | - | 1 | 3 | 141.70% |
| AMAT210625P00105000 | 2021-06-16 1:59PM EDT | 105.00 | 0.27 | 0.00 | 1.97 | 0.00 | - | 20 | 519 | 136.52% |
| AMAT210625P00106000 | 2021-05-21 9:34AM EDT | 106.00 | 1.58 | 0.00 | 0.59 | 0.00 | - | 2 | 2 | 99.61% |
| AMAT210625P00108000 | 2021-05-24 11:30AM EDT | 108.00 | 0.52 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 66.80% |
| AMAT210625P00109000 | 2021-06-01 10:03AM EDT | 109.00 | 0.29 | 0.00 | 1.23 | 0.00 | - | 3 | 20 | 104.88% |
| AMAT210625P00110000 | 2021-06-18 3:13PM EDT | 110.00 | 0.02 | 0.01 | 1.50 | 0.00 | - | 11 | 69 | 106.40% |
| AMAT210625P00112000 | 2021-06-15 2:23PM EDT | 112.00 | 0.02 | 0.01 | 1.33 | -0.01 | -33.33% | 1 | 109 | 95.02% |
| AMAT210625P00113000 | 2021-06-18 2:24PM EDT | 113.00 | 0.03 | 0.02 | 0.09 | +0.01 | +50.00% | 2 | 26 | 55.47% |
| AMAT210625P00114000 | 2021-06-03 9:54AM EDT | 114.00 | 0.36 | 0.02 | 0.10 | 0.00 | - | 15 | 18 | 53.13% |
| AMAT210625P00115000 | 2021-06-18 3:02PM EDT | 115.00 | 0.06 | 0.03 | 0.24 | +0.05 | +500.00% | 261 | 172 | 57.72% |
| AMAT210625P00116000 | 2021-06-16 9:51AM EDT | 116.00 | 0.05 | 0.03 | 0.76 | 0.00 | - | 10 | 23 | 68.56% |
| AMAT210625P00117000 | 2021-06-18 3:59PM EDT | 117.00 | 0.15 | 0.09 | 0.15 | +0.11 | +275.00% | 56 | 525 | 50.29% |
| AMAT210625P00118000 | 2021-06-18 2:16PM EDT | 118.00 | 0.10 | 0.12 | 0.25 | +0.04 | +66.67% | 10 | 27 | 51.37% |
| AMAT210625P00119000 | 2021-06-18 3:22PM EDT | 119.00 | 0.15 | 0.15 | 0.24 | +0.01 | +7.14% | 3 | 16 | 50.93% |
| AMAT210625P00120000 | 2021-06-18 3:54PM EDT | 120.00 | 0.19 | 0.17 | 0.24 | +0.13 | +216.67% | 237 | 175 | 47.46% |
| AMAT210625P00121000 | 2021-06-18 3:54PM EDT | 121.00 | 0.25 | 0.21 | 0.38 | +0.17 | +212.50% | 106 | 51 | 49.51% |
| AMAT210625P00122000 | 2021-06-18 2:24PM EDT | 122.00 | 0.33 | 0.21 | 0.39 | +0.23 | +230.00% | 48 | 166 | 46.09% |
| AMAT210625P00123000 | 2021-06-18 3:53PM EDT | 123.00 | 0.35 | 0.28 | 0.55 | +0.16 | +84.21% | 91 | 66 | 46.97% |
| AMAT210625P00124000 | 2021-06-18 3:46PM EDT | 124.00 | 0.46 | 0.44 | 0.58 | +0.34 | +283.33% | 189 | 143 | 43.65% |
| AMAT210625P00125000 | 2021-06-18 3:54PM EDT | 125.00 | 0.65 | 0.58 | 0.73 | +0.55 | +550.00% | 841 | 205 | 42.97% |
| AMAT210625P00126000 | 2021-06-18 3:32PM EDT | 126.00 | 0.82 | 0.72 | 0.90 | +0.65 | +382.35% | 521 | 131 | 41.99% |
| AMAT210625P00127000 | 2021-06-18 3:36PM EDT | 127.00 | 1.07 | 1.02 | 1.12 | +0.91 | +568.75% | 341 | 201 | 41.33% |
| AMAT210625P00128000 | 2021-06-18 3:46PM EDT | 128.00 | 1.10 | 1.17 | 1.39 | +0.88 | +400.00% | 322 | 119 | 40.77% |
| AMAT210625P00129000 | 2021-06-18 3:26PM EDT | 129.00 | 1.58 | 1.53 | 1.72 | +1.00 | +172.41% | 604 | 199 | 40.41% |
| AMAT210625P00130000 | 2021-06-18 3:57PM EDT | 130.00 | 1.95 | 1.84 | 2.15 | +1.61 | +473.53% | 1,765 | 423 | 40.72% |
| AMAT210625P00131000 | 2021-06-18 3:29PM EDT | 131.00 | 2.09 | 2.28 | 2.61 | +1.64 | +364.44% | 246 | 211 | 40.63% |
| AMAT210625P00132000 | 2021-06-18 3:49PM EDT | 132.00 | 2.57 | 2.79 | 3.15 | +1.98 | +335.59% | 318 | 255 | 40.82% |
| AMAT210625P00133000 | 2021-06-18 3:59PM EDT | 133.00 | 3.30 | 3.35 | 4.15 | +2.47 | +297.59% | 316 | 337 | 47.17% |
| AMAT210625P00134000 | 2021-06-18 3:09PM EDT | 134.00 | 4.21 | 3.75 | 4.65 | +3.19 | +312.75% | 172 | 182 | 45.24% |
| AMAT210625P00135000 | 2021-06-18 2:25PM EDT | 135.00 | 4.67 | 4.35 | 5.70 | +3.35 | +253.79% | 154 | 390 | 51.37% |
| AMAT210625P00136000 | 2021-06-18 3:44PM EDT | 136.00 | 5.39 | 5.05 | 5.85 | +3.74 | +226.67% | 189 | 176 | 41.75% |
| AMAT210625P00137000 | 2021-06-18 3:25PM EDT | 137.00 | 5.95 | 5.45 | 6.95 | +3.80 | +176.74% | 39 | 264 | 48.00% |
| AMAT210625P00138000 | 2021-06-18 2:00PM EDT | 138.00 | 6.67 | 5.40 | 7.95 | +4.10 | +159.53% | 49 | 229 | 52.25% |
| AMAT210625P00139000 | 2021-06-18 1:38PM EDT | 139.00 | 7.53 | 6.60 | 8.75 | +4.68 | +164.21% | 74 | 239 | 52.27% |
| AMAT210625P00140000 | 2021-06-18 3:56PM EDT | 140.00 | 9.00 | 7.00 | 9.95 | +5.19 | +136.22% | 181 | 253 | 60.30% |
| AMAT210625P00141000 | 2021-06-18 2:09PM EDT | 141.00 | 9.25 | 7.85 | 11.50 | +4.04 | +77.54% | 31 | 35 | 75.10% |
| AMAT210625P00142000 | 2021-06-16 12:11PM EDT | 142.00 | 10.35 | 8.50 | 12.55 | +5.50 | +113.40% | 1 | 50 | 80.08% |
| AMAT210625P00143000 | 2021-06-17 12:18PM EDT | 143.00 | 7.10 | 9.50 | 12.35 | 0.00 | - | 23 | 56 | 56.69% |
| AMAT210625P00144000 | 2021-06-16 9:36AM EDT | 144.00 | 12.95 | 10.50 | 14.45 | +5.50 | +73.83% | 5 | 5 | 85.84% |
| AMAT210625P00145000 | 2021-06-18 3:54PM EDT | 145.00 | 13.07 | 11.50 | 15.65 | +5.47 | +71.97% | 2 | 19 | 93.60% |
| AMAT210625P00150000 | 2021-06-18 1:55PM EDT | 150.00 | 18.11 | 16.50 | 20.50 | +7.81 | +75.83% | 2 | 2 | 108.11% |
| AMAT210625P00160000 | 2021-06-04 11:32AM EDT | 160.00 | 20.40 | 26.50 | 30.70 | 0.00 | - | 1 | 1 | 144.04% |
| AMAT210625P00170000 | 2021-06-18 1:55PM EDT | 170.00 | 38.11 | 36.50 | 40.90 | +5.91 | +18.35% | 1 | 4 | 176.86% |
| AMAT210625P00175000 | 2021-06-14 12:11AM EDT | 175.00 | 37.69 | 41.50 | 45.75 | 0.00 | - | - | 0 | 185.74% |
| AMAT210625P00190000 | 2021-06-16 10:41AM EDT | 190.00 | 50.95 | 56.50 | 60.90 | 0.00 | - | 2 | 1 | 224.85% |
© 2021 Verizon Media. All rights reserved.
