Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMTX240419C00001000 | 2024-03-22 10:30AM EDT | 1.00 | 5.00 | 4.00 | 5.20 | 0.00 | - | 2 | 0 | 651.56% |
AMTX240419C00001500 | 2024-03-27 12:50PM EDT | 1.50 | 4.50 | 4.30 | 4.70 | 0.00 | - | 1 | 0 | 262.50% |
AMTX240419C00002000 | 2024-03-26 1:01PM EDT | 2.00 | 4.00 | 3.30 | 4.50 | 0.00 | - | 2 | 2 | 564.84% |
AMTX240419C00002500 | 2024-03-26 1:49PM EDT | 2.50 | 3.57 | 3.30 | 3.60 | 0.00 | - | 5 | 271 | 271.88% |
AMTX240419C00003000 | 2024-03-25 1:38PM EDT | 3.00 | 2.40 | 2.75 | 3.20 | 0.00 | - | 24 | 22 | 271.09% |
AMTX240419C00003500 | 2024-03-28 1:09PM EDT | 3.50 | 2.74 | 2.35 | 2.65 | +0.19 | +7.45% | 207 | 283 | 109.38% |
AMTX240419C00004000 | 2024-03-28 1:02PM EDT | 4.00 | 2.25 | 1.85 | 2.25 | +0.08 | +3.69% | 330 | 92 | 121.88% |
AMTX240419C00004500 | 2024-03-28 12:49PM EDT | 4.50 | 1.70 | 1.50 | 1.80 | -0.16 | -8.60% | 108 | 473 | 128.13% |
AMTX240419C00005000 | 2024-03-28 3:42PM EDT | 5.00 | 1.15 | 1.10 | 1.35 | 0.00 | - | 25 | 1,418 | 113.28% |
AMTX240419C00005500 | 2024-03-28 1:02PM EDT | 5.50 | 1.12 | 0.70 | 1.00 | -0.05 | -4.27% | 14 | 209 | 101.95% |
AMTX240419C00007500 | 2024-03-28 3:40PM EDT | 7.50 | 0.25 | 0.20 | 0.35 | -0.01 | -3.85% | 1,031 | 4,726 | 124.61% |
AMTX240419C00010000 | 2024-03-28 3:39PM EDT | 10.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 737 | 12,496 | 138.28% |
AMTX240419C00012500 | 2024-03-26 2:59PM EDT | 12.50 | 0.09 | 0.00 | 0.15 | 0.00 | - | 4 | 432 | 179.69% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMTX240419P00002000 | 2024-03-18 3:58PM EDT | 2.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 10 | 494.53% |
AMTX240419P00002500 | 2024-03-21 3:50PM EDT | 2.50 | 0.08 | 0.00 | 0.15 | +0.04 | +100.00% | 4 | 427 | 246.88% |
AMTX240419P00003000 | 2024-03-25 9:31AM EDT | 3.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 141 | 182.81% |
AMTX240419P00003500 | 2024-03-27 10:45AM EDT | 3.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 20 | 31 | 147.66% |
AMTX240419P00004000 | 2024-03-28 3:23PM EDT | 4.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 5 | 190 | 140.63% |
AMTX240419P00004500 | 2024-03-22 3:57PM EDT | 4.50 | 0.35 | 0.05 | 0.35 | 0.00 | - | 56 | 66 | 139.84% |
AMTX240419P00005000 | 2024-03-28 3:01PM EDT | 5.00 | 0.25 | 0.25 | 0.30 | -0.05 | -16.67% | 17 | 1,515 | 122.27% |
AMTX240419P00005500 | 2024-03-28 3:57PM EDT | 5.50 | 0.46 | 0.35 | 0.50 | +0.11 | +31.43% | 74 | 55 | 114.26% |
AMTX240419P00007500 | 2024-03-28 12:41PM EDT | 7.50 | 1.70 | 1.65 | 1.90 | -0.20 | -10.53% | 36 | 196 | 122.66% |
AMTX240419P00010000 | 2024-03-26 3:16PM EDT | 10.00 | 4.00 | 4.00 | 4.40 | 0.00 | - | 2 | 1 | 175.78% |
AMTX240419P00012500 | 2023-12-29 1:11PM EDT | 12.50 | 7.45 | 8.80 | 9.00 | 0.00 | - | 3 | 1 | 633.01% |