Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMAT240405C00140000 | 2024-03-15 1:54PM EDT | 2024-04-05 | 59.55 | 64.40 | 66.95 | 0.00 | - | - | 3 | 154.54% |
AMAT240419C00140000 | 2024-03-15 2:19PM EDT | 2024-04-19 | 60.11 | 64.70 | 68.70 | 0.00 | - | 4 | 230 | 86.04% |
AMAT240517C00140000 | 2024-03-04 4:25PM EDT | 2024-05-17 | 73.00 | 65.45 | 69.30 | 0.00 | - | 2 | 29 | 68.04% |
AMAT240621C00140000 | 2024-03-21 2:24PM EDT | 2024-06-21 | 74.10 | 66.85 | 69.30 | 0.00 | - | 2 | 641 | 58.39% |
AMAT240719C00140000 | 2024-03-08 11:50AM EDT | 2024-07-19 | 75.46 | 67.00 | 70.70 | 0.00 | - | 1 | 68 | 55.54% |
AMAT240920C00140000 | 2024-03-11 12:40PM EDT | 2024-09-20 | 66.60 | 69.25 | 70.90 | 0.00 | - | 3 | 50 | 53.02% |
AMAT241018C00140000 | 2024-02-16 10:30AM EDT | 2024-10-18 | 67.98 | 64.75 | 66.85 | 0.00 | - | 20 | 20 | 29.66% |
AMAT241220C00140000 | 2024-03-18 10:24AM EDT | 2024-12-20 | 70.32 | 72.15 | 74.10 | 0.00 | - | 1 | 18 | 51.95% |
AMAT250117C00140000 | 2024-03-28 9:35AM EDT | 2025-01-17 | 75.05 | 74.20 | 75.00 | -1.65 | -2.15% | 1 | 1,453 | 50.64% |
AMAT250321C00140000 | 2024-03-19 10:26AM EDT | 2025-03-21 | 69.60 | 75.45 | 76.90 | 0.00 | - | 6 | 6 | 50.85% |
AMAT260116C00140000 | 2024-02-16 1:26PM EDT | 2026-01-16 | 83.55 | 77.60 | 79.85 | 0.00 | - | 1 | 49 | 41.84% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMAT240405P00140000 | 2024-03-27 10:27AM EDT | 2024-04-05 | 0.31 | 0.00 | 1.27 | 0.00 | - | 5 | 5 | 150.88% |
AMAT240412P00140000 | 2024-03-11 11:23AM EDT | 2024-04-12 | 0.11 | 0.00 | 0.05 | 0.00 | - | - | 58 | 70.31% |
AMAT240419P00140000 | 2024-03-26 11:22AM EDT | 2024-04-19 | 0.04 | 0.01 | 0.31 | 0.00 | - | 11 | 438 | 72.66% |
AMAT240517P00140000 | 2024-03-21 1:32PM EDT | 2024-05-17 | 0.18 | 0.10 | 0.23 | 0.00 | - | 21 | 119 | 50.78% |
AMAT240621P00140000 | 2024-03-21 2:35PM EDT | 2024-06-21 | 0.45 | 0.40 | 0.49 | 0.00 | - | 1 | 2,567 | 44.14% |
AMAT240719P00140000 | 2024-03-22 2:41PM EDT | 2024-07-19 | 0.61 | 0.64 | 0.72 | 0.00 | - | 2 | 221 | 41.13% |
AMAT240920P00140000 | 2024-03-26 12:13PM EDT | 2024-09-20 | 1.44 | 1.43 | 1.64 | 0.00 | - | 1 | 747 | 39.43% |
AMAT241018P00140000 | 2024-03-28 12:46PM EDT | 2024-10-18 | 2.00 | 1.88 | 2.10 | -0.70 | -25.93% | 1 | 65 | 38.98% |
AMAT241115P00140000 | 2024-02-27 3:55PM EDT | 2024-11-15 | 3.50 | 2.50 | 2.66 | 0.00 | - | 1 | 2 | 38.95% |
AMAT241220P00140000 | 2024-03-28 10:17AM EDT | 2024-12-20 | 3.38 | 3.05 | 3.40 | +0.28 | +9.03% | 30 | 24 | 38.98% |
AMAT250117P00140000 | 2024-03-26 11:31AM EDT | 2025-01-17 | 3.60 | 3.60 | 3.70 | 0.00 | - | 11 | 1,634 | 38.04% |
AMAT250321P00140000 | 2024-03-25 9:45AM EDT | 2025-03-21 | 4.63 | 4.65 | 4.85 | 0.00 | - | 1 | 2 | 37.67% |
AMAT250620P00140000 | 2024-03-25 2:33PM EDT | 2025-06-20 | 5.50 | 6.05 | 7.35 | 0.00 | - | 1 | 121 | 39.04% |
AMAT260116P00140000 | 2024-03-28 2:40PM EDT | 2026-01-16 | 9.40 | 9.00 | 9.45 | +1.00 | +11.90% | 1 | 245 | 35.62% |