Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMAT240426C00155000 | 2024-04-22 10:52AM EDT | 2024-04-26 | 32.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMAT240517C00155000 | 2024-04-19 3:24PM EDT | 2024-05-17 | 35.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMAT240621C00155000 | 2024-04-18 12:44PM EDT | 2024-06-21 | 43.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
AMAT240719C00155000 | 2024-04-22 11:48AM EDT | 2024-07-19 | 37.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMAT240920C00155000 | 2024-04-19 12:15PM EDT | 2024-09-20 | 42.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMAT241018C00155000 | 2024-04-22 11:39AM EDT | 2024-10-18 | 42.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
AMAT241115C00155000 | 2024-04-10 10:20AM EDT | 2024-11-15 | 64.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMAT241220C00155000 | 2024-04-12 10:58AM EDT | 2024-12-20 | 62.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMAT250117C00155000 | 2024-04-23 3:51PM EDT | 2025-01-17 | 50.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMAT250321C00155000 | 2024-03-21 2:27PM EDT | 2025-03-21 | 70.70 | 50.80 | 51.20 | 0.00 | - | - | 1 | 36.62% |
AMAT250620C00155000 | 2024-04-11 10:56AM EDT | 2025-06-20 | 71.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMAT260116C00155000 | 2024-04-17 11:43AM EDT | 2026-01-16 | 71.00 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMAT240426P00155000 | 2024-04-17 3:32PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 50.00% |
AMAT240503P00155000 | 2024-04-22 2:32PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 25.00% |
AMAT240510P00155000 | 2024-04-19 3:04PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
AMAT240517P00155000 | 2024-04-25 11:48AM EDT | 2024-05-17 | 0.31 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
AMAT240524P00155000 | 2024-04-24 9:39AM EDT | 2024-05-24 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
AMAT240531P00155000 | 2024-04-19 1:17PM EDT | 2024-05-31 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
AMAT240621P00155000 | 2024-04-25 2:28PM EDT | 2024-06-21 | 0.99 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
AMAT240719P00155000 | 2024-04-25 3:21PM EDT | 2024-07-19 | 1.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
AMAT240920P00155000 | 2024-04-23 9:31AM EDT | 2024-09-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
AMAT241018P00155000 | 2024-04-19 12:51PM EDT | 2024-10-18 | 5.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
AMAT241115P00155000 | 2024-04-22 12:17PM EDT | 2024-11-15 | 6.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
AMAT241220P00155000 | 2024-04-25 10:21AM EDT | 2024-12-20 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
AMAT250117P00155000 | 2024-04-22 11:33AM EDT | 2025-01-17 | 8.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
AMAT250321P00155000 | 2024-04-25 12:33PM EDT | 2025-03-21 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
AMAT250620P00155000 | 2024-04-08 11:52AM EDT | 2025-06-20 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
AMAT260116P00155000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 14.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |