Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240531C00130000 | 2024-05-07 9:44AM EDT | 2024-05-31 | 79.36 | 89.25 | 90.90 | 0.00 | - | 2 | 0 | 144.34% |
| AMAT240621C00130000 | 2024-05-21 11:34AM EDT | 2024-06-21 | 89.27 | 88.80 | 90.90 | +9.27 | +11.59% | 5 | 928 | 67.97% |
| AMAT240719C00130000 | 2024-05-21 9:30AM EDT | 2024-07-19 | 88.38 | 90.10 | 91.45 | +8.10 | +10.09% | 1 | 23 | 76.61% |
| AMAT240920C00130000 | 2024-05-15 11:46AM EDT | 2024-09-20 | 86.67 | 89.90 | 92.50 | 0.00 | - | 1 | 31 | 57.63% |
| AMAT241018C00130000 | 2024-05-21 11:34AM EDT | 2024-10-18 | 91.53 | 91.95 | 93.10 | +10.63 | +13.14% | 4 | 6 | 60.86% |
| AMAT241115C00130000 | 2024-04-18 3:54PM EDT | 2024-11-15 | 69.43 | 84.10 | 87.20 | 0.00 | - | 4 | 10 | 0.00% |
| AMAT241220C00130000 | 2024-04-17 2:30PM EDT | 2024-12-20 | 76.09 | 84.50 | 87.75 | 0.00 | - | 1 | 14 | 0.00% |
| AMAT250117C00130000 | 2024-05-21 2:27PM EDT | 2025-01-17 | 93.70 | 93.10 | 95.55 | +9.95 | +11.88% | 1 | 360 | 55.38% |
| AMAT250620C00130000 | 2024-04-08 1:14PM EDT | 2025-06-20 | 89.73 | 86.60 | 88.15 | 0.00 | - | 1 | 8 | 0.00% |
| AMAT260116C00130000 | 2024-05-15 10:28AM EDT | 2026-01-16 | 96.47 | 100.60 | 105.35 | 0.00 | - | 1 | 83 | 51.34% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00130000 | 2024-05-16 9:30AM EDT | 2024-05-24 | 0.08 | 0.00 | 2.13 | 0.00 | - | 1 | 0 | 302.05% |
| AMAT240621P00130000 | 2024-05-21 3:05PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.33 | -0.08 | -88.89% | 5 | 1,876 | 78.71% |
| AMAT240719P00130000 | 2024-05-20 3:25PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.06 | 0.00 | - | 25 | 116 | 50.78% |
| AMAT240920P00130000 | 2024-05-14 3:58PM EDT | 2024-09-20 | 0.53 | 0.19 | 0.28 | 0.00 | - | 2 | 331 | 43.26% |
| AMAT241018P00130000 | 2024-05-16 1:44PM EDT | 2024-10-18 | 0.58 | 0.33 | 0.42 | 0.00 | - | 8 | 23 | 41.58% |
| AMAT241115P00130000 | 2024-05-20 2:26PM EDT | 2024-11-15 | 0.69 | 0.59 | 0.80 | 0.00 | - | 2 | 40 | 42.73% |
| AMAT241220P00130000 | 2024-05-21 2:44PM EDT | 2024-12-20 | 0.92 | 0.83 | 0.96 | -0.18 | -16.36% | 1 | 141 | 40.45% |
| AMAT250117P00130000 | 2024-05-21 3:20PM EDT | 2025-01-17 | 1.10 | 1.04 | 1.16 | -0.20 | -15.38% | 1 | 1,436 | 39.53% |
| AMAT250321P00130000 | 2024-05-15 2:43PM EDT | 2025-03-21 | 2.17 | 0.00 | 3.85 | 0.00 | - | 10 | 70 | 47.07% |
| AMAT250620P00130000 | 2024-05-21 3:53PM EDT | 2025-06-20 | 2.80 | 1.70 | 3.10 | -0.29 | -9.39% | 10 | 268 | 38.91% |
| AMAT260116P00130000 | 2024-05-17 10:57AM EDT | 2026-01-16 | 5.47 | 4.70 | 5.60 | 0.00 | - | 10 | 102 | 37.42% |
© 2024 Yahoo. All rights reserved.