Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMAT240328C00100000 | 2024-03-27 11:28AM EDT | 100.00 | 105.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMAT240328C00105000 | 2024-03-22 1:10PM EDT | 105.00 | 104.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
AMAT240328C00110000 | 2024-03-22 1:00PM EDT | 110.00 | 99.32 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
AMAT240328C00115000 | 2024-03-22 1:07PM EDT | 115.00 | 94.79 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
AMAT240328C00120000 | 2024-03-14 3:20PM EDT | 120.00 | 80.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
AMAT240328C00125000 | 2024-03-22 12:57PM EDT | 125.00 | 84.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AMAT240328C00135000 | 2024-03-20 3:34PM EDT | 135.00 | 71.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
AMAT240328C00140000 | 2024-03-22 3:56PM EDT | 140.00 | 70.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMAT240328C00155000 | 2024-03-20 3:11PM EDT | 155.00 | 50.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
AMAT240328C00160000 | 2024-03-25 12:30PM EDT | 160.00 | 49.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMAT240328C00165000 | 2024-03-27 3:09PM EDT | 165.00 | 41.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMAT240328C00170000 | 2024-03-27 2:20PM EDT | 170.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AMAT240328C00172500 | 2024-03-22 9:53AM EDT | 172.50 | 37.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
AMAT240328C00175000 | 2024-03-25 11:11AM EDT | 175.00 | 35.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AMAT240328C00177500 | 2024-03-22 3:54PM EDT | 177.50 | 33.26 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
AMAT240328C00180000 | 2024-03-22 12:50PM EDT | 180.00 | 29.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
AMAT240328C00182500 | 2024-03-22 1:10PM EDT | 182.50 | 27.44 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
AMAT240328C00185000 | 2024-03-22 1:30PM EDT | 185.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
AMAT240328C00187500 | 2024-03-22 1:00PM EDT | 187.50 | 22.24 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
AMAT240328C00190000 | 2024-03-26 3:11PM EDT | 190.00 | 17.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AMAT240328C00192500 | 2024-03-27 11:23AM EDT | 192.50 | 13.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
AMAT240328C00195000 | 2024-03-27 3:10PM EDT | 195.00 | 11.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMAT240328C00197500 | 2024-03-27 10:26AM EDT | 197.50 | 7.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
AMAT240328C00200000 | 2024-03-27 3:05PM EDT | 200.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
AMAT240328C00202500 | 2024-03-27 1:01PM EDT | 202.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
AMAT240328C00205000 | 2024-03-27 3:55PM EDT | 205.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 0.00% |
AMAT240328C00207500 | 2024-03-27 3:59PM EDT | 207.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 509 | 0 | 0.00% |
AMAT240328C00210000 | 2024-03-27 3:59PM EDT | 210.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 487 | 0 | 6.25% |
AMAT240328C00212500 | 2024-03-27 3:59PM EDT | 212.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 12.50% |
AMAT240328C00215000 | 2024-03-27 3:48PM EDT | 215.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 12.50% |
AMAT240328C00217500 | 2024-03-27 3:51PM EDT | 217.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
AMAT240328C00220000 | 2024-03-27 3:51PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
AMAT240328C00222500 | 2024-03-27 12:54PM EDT | 222.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
AMAT240328C00225000 | 2024-03-27 3:27PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
AMAT240328C00227500 | 2024-03-27 3:28PM EDT | 227.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
AMAT240328C00230000 | 2024-03-27 12:07PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
AMAT240328C00232500 | 2024-03-26 11:53AM EDT | 232.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
AMAT240328C00235000 | 2024-03-25 10:36AM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
AMAT240328C00237500 | 2024-03-22 11:36AM EDT | 237.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
AMAT240328C00240000 | 2024-03-25 10:44AM EDT | 240.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
AMAT240328C00245000 | 2024-03-22 10:16AM EDT | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
AMAT240328C00247500 | 2024-03-22 1:56PM EDT | 247.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
AMAT240328C00250000 | 2024-03-22 10:46AM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
AMAT240328C00255000 | 2024-03-11 3:39PM EDT | 255.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
AMAT240328C00260000 | 2024-03-13 10:20AM EDT | 260.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
AMAT240328C00265000 | 2024-03-11 3:39PM EDT | 265.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
AMAT240328C00270000 | 2024-03-26 10:12AM EDT | 270.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMAT240328P00120000 | 2024-03-04 1:14PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
AMAT240328P00130000 | 2024-03-27 10:27AM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
AMAT240328P00140000 | 2024-03-13 3:24PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 50.00% |
AMAT240328P00145000 | 2024-03-14 3:03PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
AMAT240328P00150000 | 2024-03-27 10:39AM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
AMAT240328P00155000 | 2024-03-18 9:30AM EDT | 155.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
AMAT240328P00160000 | 2024-03-22 10:40AM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
AMAT240328P00165000 | 2024-03-25 10:09AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
AMAT240328P00167500 | 2024-03-26 10:03AM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
AMAT240328P00170000 | 2024-03-26 3:48PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
AMAT240328P00172500 | 2024-03-26 10:27AM EDT | 172.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
AMAT240328P00175000 | 2024-03-26 10:03AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
AMAT240328P00177500 | 2024-03-26 10:02AM EDT | 177.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
AMAT240328P00180000 | 2024-03-27 10:00AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
AMAT240328P00182500 | 2024-03-27 3:49PM EDT | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
AMAT240328P00185000 | 2024-03-27 12:23PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
AMAT240328P00187500 | 2024-03-27 11:47AM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
AMAT240328P00190000 | 2024-03-27 3:53PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
AMAT240328P00192500 | 2024-03-25 12:02PM EDT | 192.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
AMAT240328P00195000 | 2024-03-27 10:56AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
AMAT240328P00197500 | 2024-03-27 3:59PM EDT | 197.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
AMAT240328P00200000 | 2024-03-27 3:59PM EDT | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 12.50% |
AMAT240328P00202500 | 2024-03-27 3:59PM EDT | 202.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 12.50% |
AMAT240328P00205000 | 2024-03-27 3:56PM EDT | 205.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 6.25% |
AMAT240328P00207500 | 2024-03-27 3:59PM EDT | 207.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2,460 | 0 | 1.56% |
AMAT240328P00210000 | 2024-03-27 3:55PM EDT | 210.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
AMAT240328P00212500 | 2024-03-27 3:46PM EDT | 212.50 | 5.08 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 0.00% |
AMAT240328P00215000 | 2024-03-27 2:57PM EDT | 215.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
AMAT240328P00217500 | 2024-03-26 3:59PM EDT | 217.50 | 10.87 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
AMAT240328P00220000 | 2024-03-05 11:45AM EDT | 220.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
AMAT240328P00222500 | 2024-03-21 11:24AM EDT | 222.50 | 9.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
AMAT240328P00225000 | 2024-03-25 9:30AM EDT | 225.00 | 16.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
AMAT240328P00230000 | 2024-02-20 2:17PM EDT | 230.00 | 43.04 | 18.60 | 20.75 | 0.00 | - | 5 | 0 | 0.00% |
AMAT240328P00237500 | 2024-03-21 1:08PM EDT | 237.50 | 24.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |