Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMAT240405C00195000 | 2024-03-27 3:05PM EDT | 2024-04-05 | 12.30 | 10.60 | 12.40 | 0.00 | - | 14 | 62 | 40.97% |
AMAT240412C00195000 | 2024-03-21 3:02PM EDT | 2024-04-12 | 11.10 | 11.65 | 12.95 | -6.61 | -37.32% | 1 | 21 | 34.80% |
AMAT240419C00195000 | 2024-03-28 2:24PM EDT | 2024-04-19 | 13.08 | 12.85 | 14.15 | -2.22 | -14.51% | 6 | 613 | 36.56% |
AMAT240426C00195000 | 2024-03-27 9:30AM EDT | 2024-04-26 | 16.10 | 14.00 | 15.35 | 0.00 | - | 10 | 11 | 38.11% |
AMAT240517C00195000 | 2024-03-28 1:07PM EDT | 2024-05-17 | 17.75 | 18.55 | 18.70 | -1.35 | -7.07% | 4 | 296 | 41.49% |
AMAT240621C00195000 | 2024-03-28 11:07AM EDT | 2024-06-21 | 19.75 | 21.65 | 21.90 | -4.11 | -17.23% | 12 | 777 | 40.58% |
AMAT240719C00195000 | 2024-03-28 3:00PM EDT | 2024-07-19 | 23.55 | 22.90 | 24.00 | -0.75 | -3.09% | 18 | 200 | 40.11% |
AMAT240920C00195000 | 2024-03-27 3:20PM EDT | 2024-09-20 | 28.80 | 28.30 | 29.85 | 0.00 | - | 1 | 257 | 43.01% |
AMAT241018C00195000 | 2024-03-18 2:27PM EDT | 2024-10-18 | 28.80 | 30.35 | 30.80 | 0.00 | - | 3 | 32 | 41.58% |
AMAT241115C00195000 | 2024-03-28 10:38AM EDT | 2024-11-15 | 31.80 | 32.80 | 33.30 | +2.95 | +10.23% | 1 | 24 | 43.02% |
AMAT241220C00195000 | 2024-03-15 11:20AM EDT | 2024-12-20 | 31.77 | 33.75 | 35.10 | 0.00 | - | 1 | 35 | 42.81% |
AMAT250117C00195000 | 2024-03-26 3:27PM EDT | 2025-01-17 | 37.75 | 36.30 | 36.95 | 0.00 | - | 1 | 756 | 43.38% |
AMAT250321C00195000 | 2024-03-25 11:20AM EDT | 2025-03-21 | 43.00 | 39.40 | 39.95 | 0.00 | - | 1 | 7 | 43.27% |
AMAT260116C00195000 | 2024-03-25 3:55PM EDT | 2026-01-16 | 53.50 | 51.10 | 52.50 | 0.00 | - | 1 | 90 | 44.03% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMAT240405P00195000 | 2024-03-28 3:49PM EDT | 2024-04-05 | 0.34 | 0.30 | 0.35 | -0.01 | -2.86% | 135 | 1,069 | 28.22% |
AMAT240412P00195000 | 2024-03-28 3:35PM EDT | 2024-04-12 | 1.15 | 1.08 | 1.17 | +0.08 | +7.48% | 46 | 502 | 29.92% |
AMAT240419P00195000 | 2024-03-28 3:54PM EDT | 2024-04-19 | 2.25 | 2.22 | 2.29 | +0.10 | +4.65% | 279 | 942 | 32.58% |
AMAT240426P00195000 | 2024-03-28 3:46PM EDT | 2024-04-26 | 3.05 | 2.97 | 3.25 | -0.11 | -3.48% | 3 | 106 | 33.62% |
AMAT240503P00195000 | 2024-03-28 3:04PM EDT | 2024-05-03 | 3.92 | 3.70 | 3.95 | -0.29 | -6.89% | 7 | 56 | 33.44% |
AMAT240517P00195000 | 2024-03-28 3:12PM EDT | 2024-05-17 | 6.22 | 5.95 | 6.10 | +0.56 | +9.89% | 28 | 512 | 36.50% |
AMAT240621P00195000 | 2024-03-28 2:33PM EDT | 2024-06-21 | 8.85 | 8.50 | 8.65 | +0.45 | +5.36% | 14 | 514 | 35.09% |
AMAT240719P00195000 | 2024-03-28 11:04AM EDT | 2024-07-19 | 10.83 | 9.90 | 10.05 | +0.93 | +9.39% | 35 | 103 | 33.75% |
AMAT240920P00195000 | 2024-03-27 3:17PM EDT | 2024-09-20 | 13.40 | 13.30 | 13.50 | 0.00 | - | 5 | 287 | 33.52% |
AMAT241018P00195000 | 2024-03-11 2:34PM EDT | 2024-10-18 | 18.15 | 14.55 | 14.90 | 0.00 | - | 3 | 7 | 33.56% |
AMAT241115P00195000 | 2024-03-21 11:45AM EDT | 2024-11-15 | 14.25 | 16.25 | 16.50 | 0.00 | - | 16 | 41 | 34.06% |
AMAT241220P00195000 | 2024-03-01 11:45AM EDT | 2024-12-20 | 18.05 | 17.35 | 17.95 | 0.00 | - | 9 | 21 | 33.93% |
AMAT250117P00195000 | 2024-03-28 3:04PM EDT | 2025-01-17 | 18.75 | 18.55 | 18.75 | +1.15 | +6.53% | 9 | 141 | 33.43% |
AMAT250321P00195000 | 2024-03-26 1:51PM EDT | 2025-03-21 | 19.95 | 20.25 | 20.80 | 0.00 | - | 2 | 7 | 33.01% |
AMAT250620P00195000 | 2024-03-26 12:44PM EDT | 2025-06-20 | 22.65 | 22.55 | 23.60 | 0.00 | - | 54 | 44 | 32.72% |
AMAT260116P00195000 | 2024-03-22 9:30AM EDT | 2026-01-16 | 27.05 | 26.90 | 28.40 | 0.00 | - | 10 | 12 | 31.62% |