Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMAT240405C00125000 | 2024-03-27 10:14AM EDT | 125.00 | 80.14 | 79.30 | 82.05 | +0.14 | +0.17% | 2 | 1 | 197.17% |
AMAT240405C00140000 | 2024-03-15 1:54PM EDT | 140.00 | 59.55 | 64.40 | 66.95 | 0.00 | - | - | 3 | 154.54% |
AMAT240405C00160000 | 2024-03-15 11:38AM EDT | 160.00 | 39.67 | 44.35 | 48.25 | 0.00 | - | 35 | 36 | 74.02% |
AMAT240405C00165000 | 2024-03-27 3:09PM EDT | 165.00 | 41.77 | 39.45 | 43.45 | 0.00 | - | 1 | 2 | 78.13% |
AMAT240405C00170000 | 2024-03-15 1:49PM EDT | 170.00 | 30.16 | 34.35 | 36.60 | 0.00 | - | - | 1 | 76.03% |
AMAT240405C00175000 | 2024-03-28 11:17AM EDT | 175.00 | 29.64 | 30.40 | 32.15 | -5.42 | -15.46% | 9 | 23 | 81.64% |
AMAT240405C00180000 | 2024-03-28 12:32PM EDT | 180.00 | 25.22 | 25.45 | 28.10 | -8.28 | -24.72% | 6 | 30 | 62.16% |
AMAT240405C00185000 | 2024-03-28 12:33PM EDT | 185.00 | 20.20 | 20.15 | 23.30 | -9.90 | -32.89% | 1 | 7 | 50.98% |
AMAT240405C00190000 | 2024-03-28 1:12PM EDT | 190.00 | 15.04 | 15.00 | 18.00 | -6.66 | -30.69% | 13 | 28 | 61.01% |
AMAT240405C00192500 | 2024-03-25 1:46PM EDT | 192.50 | 18.24 | 13.40 | 14.85 | 0.00 | - | 2 | 7 | 46.19% |
AMAT240405C00195000 | 2024-03-27 3:05PM EDT | 195.00 | 12.30 | 11.60 | 12.75 | 0.00 | - | 14 | 62 | 45.31% |
AMAT240405C00197500 | 2024-03-28 10:16AM EDT | 197.50 | 7.55 | 9.50 | 9.70 | -3.06 | -28.84% | 10 | 27 | 32.40% |
AMAT240405C00200000 | 2024-03-28 3:53PM EDT | 200.00 | 7.40 | 7.35 | 7.55 | -0.10 | -1.33% | 9 | 858 | 30.10% |
AMAT240405C00202500 | 2024-03-28 3:51PM EDT | 202.50 | 5.45 | 5.60 | 5.75 | -0.30 | -5.22% | 51 | 86 | 29.66% |
AMAT240405C00205000 | 2024-03-28 3:54PM EDT | 205.00 | 4.00 | 4.00 | 4.15 | -1.25 | -23.81% | 346 | 330 | 28.83% |
AMAT240405C00207500 | 2024-03-28 3:59PM EDT | 207.50 | 2.88 | 2.81 | 2.85 | -1.12 | -28.00% | 467 | 770 | 28.22% |
AMAT240405C00210000 | 2024-03-28 3:58PM EDT | 210.00 | 1.86 | 1.84 | 1.91 | -0.89 | -32.36% | 188 | 753 | 28.27% |
AMAT240405C00212500 | 2024-03-28 3:59PM EDT | 212.50 | 1.20 | 1.17 | 1.20 | -0.35 | -22.58% | 238 | 469 | 28.08% |
AMAT240405C00215000 | 2024-03-28 3:57PM EDT | 215.00 | 0.71 | 0.69 | 0.75 | -0.58 | -44.96% | 244 | 570 | 28.39% |
AMAT240405C00217500 | 2024-03-28 3:57PM EDT | 217.50 | 0.42 | 0.37 | 0.42 | -0.28 | -40.00% | 74 | 695 | 28.13% |
AMAT240405C00220000 | 2024-03-28 3:57PM EDT | 220.00 | 0.23 | 0.20 | 0.24 | -0.19 | -45.24% | 115 | 330 | 28.37% |
AMAT240405C00222500 | 2024-03-28 3:57PM EDT | 222.50 | 0.12 | 0.10 | 0.13 | -0.13 | -52.00% | 35 | 3,628 | 28.52% |
AMAT240405C00225000 | 2024-03-28 12:40PM EDT | 225.00 | 0.06 | 0.05 | 0.08 | -0.16 | -72.73% | 32 | 176 | 29.49% |
AMAT240405C00227500 | 2024-03-28 10:45AM EDT | 227.50 | 0.02 | 0.02 | 0.05 | -0.09 | -81.82% | 41 | 57 | 30.37% |
AMAT240405C00230000 | 2024-03-28 1:33PM EDT | 230.00 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 12 | 74 | 29.69% |
AMAT240405C00232500 | 2024-03-28 9:34AM EDT | 232.50 | 0.04 | 0.00 | 1.82 | -0.13 | -76.47% | 1 | 28 | 62.13% |
AMAT240405C00235000 | 2024-03-28 1:29PM EDT | 235.00 | 0.02 | 0.00 | 0.23 | -0.02 | -50.00% | 3 | 52 | 49.12% |
AMAT240405C00240000 | 2024-03-27 3:42PM EDT | 240.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 41 | 52.64% |
AMAT240405C00245000 | 2024-03-28 10:32AM EDT | 245.00 | 0.05 | 0.00 | 0.56 | +0.03 | +150.00% | 5 | 31 | 63.57% |
AMAT240405C00250000 | 2024-03-25 2:15PM EDT | 250.00 | 0.04 | 0.00 | 0.61 | 0.00 | - | 1 | 25 | 70.61% |
AMAT240405C00255000 | 2024-03-21 12:21PM EDT | 255.00 | 0.07 | 0.00 | 0.29 | 0.00 | - | 2 | 18 | 67.97% |
AMAT240405C00260000 | 2024-03-22 9:42AM EDT | 260.00 | 0.05 | 0.00 | 0.61 | 0.00 | - | 71 | 78 | 82.03% |
AMAT240405C00265000 | 2024-03-08 4:19PM EDT | 265.00 | 0.47 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 87.30% |
AMAT240405C00270000 | 2024-03-25 2:11PM EDT | 270.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 24 | 67.19% |
AMAT240405C00280000 | 2024-03-06 1:15PM EDT | 280.00 | 0.29 | 0.00 | 1.86 | 0.00 | - | 1 | 1 | 125.59% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMAT240405P00130000 | 2024-03-08 12:10PM EDT | 130.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 175.20% |
AMAT240405P00140000 | 2024-03-27 10:27AM EDT | 140.00 | 0.31 | 0.00 | 1.27 | 0.00 | - | 5 | 5 | 150.88% |
AMAT240405P00145000 | 2024-03-27 1:22PM EDT | 145.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 2 | 49 | 90.23% |
AMAT240405P00150000 | 2024-02-28 1:12PM EDT | 150.00 | 0.38 | 0.00 | 1.02 | 0.00 | - | - | 1 | 122.66% |
AMAT240405P00155000 | 2024-03-18 10:15AM EDT | 155.00 | 0.12 | 0.00 | 0.14 | 0.00 | - | 3 | 3 | 82.42% |
AMAT240405P00160000 | 2024-03-27 12:11PM EDT | 160.00 | 0.02 | 0.00 | 2.00 | 0.00 | - | 1 | 69 | 117.14% |
AMAT240405P00165000 | 2024-03-27 12:12PM EDT | 165.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 1 | 95 | 62.50% |
AMAT240405P00170000 | 2024-03-27 9:30AM EDT | 170.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 1 | 73 | 59.38% |
AMAT240405P00175000 | 2024-03-28 12:02PM EDT | 175.00 | 0.03 | 0.01 | 0.10 | -0.05 | -62.50% | 1 | 1,976 | 53.13% |
AMAT240405P00177500 | 2024-03-25 1:57PM EDT | 177.50 | 0.06 | 0.01 | 1.79 | 0.00 | - | 201 | 58 | 75.73% |
AMAT240405P00180000 | 2024-03-28 2:58PM EDT | 180.00 | 0.03 | 0.01 | 0.14 | -0.02 | -40.00% | 14 | 90 | 47.66% |
AMAT240405P00182500 | 2024-03-28 3:25PM EDT | 182.50 | 0.05 | 0.02 | 0.18 | -0.05 | -50.00% | 31 | 3 | 45.51% |
AMAT240405P00185000 | 2024-03-28 3:01PM EDT | 185.00 | 0.05 | 0.03 | 0.07 | -0.02 | -28.57% | 95 | 190 | 35.35% |
AMAT240405P00187500 | 2024-03-28 3:07PM EDT | 187.50 | 0.08 | 0.06 | 0.09 | -0.06 | -42.86% | 17 | 93 | 32.81% |
AMAT240405P00190000 | 2024-03-28 3:26PM EDT | 190.00 | 0.11 | 0.10 | 0.13 | -0.04 | -26.67% | 376 | 1,036 | 30.86% |
AMAT240405P00192500 | 2024-03-28 3:52PM EDT | 192.50 | 0.19 | 0.16 | 0.20 | -0.07 | -26.92% | 290 | 172 | 29.10% |
AMAT240405P00195000 | 2024-03-28 3:49PM EDT | 195.00 | 0.34 | 0.30 | 0.33 | -0.01 | -2.86% | 135 | 1,069 | 27.78% |
AMAT240405P00197500 | 2024-03-28 3:51PM EDT | 197.50 | 0.59 | 0.54 | 0.58 | -0.04 | -6.35% | 522 | 84 | 27.10% |
AMAT240405P00200000 | 2024-03-28 3:58PM EDT | 200.00 | 0.99 | 0.97 | 1.01 | -0.18 | -15.38% | 1,276 | 711 | 26.73% |
AMAT240405P00202500 | 2024-03-28 3:57PM EDT | 202.50 | 1.65 | 1.66 | 1.73 | +0.10 | +6.45% | 426 | 307 | 27.03% |
AMAT240405P00205000 | 2024-03-28 3:57PM EDT | 205.00 | 2.60 | 2.58 | 2.64 | +0.18 | +7.44% | 266 | 460 | 26.50% |
AMAT240405P00207500 | 2024-03-28 3:48PM EDT | 207.50 | 4.15 | 3.85 | 4.00 | +0.80 | +23.88% | 146 | 576 | 27.22% |
AMAT240405P00210000 | 2024-03-28 3:57PM EDT | 210.00 | 5.34 | 5.35 | 5.45 | +0.39 | +7.88% | 45 | 432 | 26.20% |
AMAT240405P00212500 | 2024-03-28 12:23PM EDT | 212.50 | 8.55 | 7.20 | 7.40 | +2.00 | +30.53% | 28 | 491 | 27.34% |
AMAT240405P00215000 | 2024-03-28 10:32AM EDT | 215.00 | 11.50 | 9.15 | 9.40 | +2.20 | +23.66% | 25 | 64 | 26.76% |
AMAT240405P00217500 | 2024-03-26 11:33AM EDT | 217.50 | 10.20 | 11.20 | 12.55 | 0.00 | - | 6 | 8 | 40.21% |
AMAT240405P00220000 | 2024-03-26 10:28AM EDT | 220.00 | 11.30 | 13.45 | 14.30 | 0.00 | - | 2 | 3 | 34.47% |
AMAT240405P00222500 | 2024-03-21 12:29PM EDT | 222.50 | 10.75 | 15.70 | 16.85 | 0.00 | - | - | 10 | 39.65% |
AMAT240405P00230000 | 2024-03-21 3:29PM EDT | 230.00 | 19.50 | 22.75 | 25.50 | 0.00 | - | - | 1 | 70.43% |