Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607C00140000 | 2024-05-10 1:15PM EDT | 2024-06-07 | 70.04 | 71.00 | 73.00 | 0.00 | - | - | 3 | 105.62% |
| AMAT240621C00140000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 72.16 | 71.35 | 74.15 | +2.61 | +3.75% | 1 | 604 | 76.86% |
| AMAT240719C00140000 | 2024-03-08 11:50AM EDT | 2024-07-19 | 75.46 | 68.40 | 72.35 | 0.00 | - | 1 | 68 | 49.02% |
| AMAT240920C00140000 | 2024-04-19 9:52AM EDT | 2024-09-20 | 57.92 | 73.25 | 75.35 | 0.00 | - | 1 | 51 | 52.77% |
| AMAT241018C00140000 | 2024-02-16 10:30AM EDT | 2024-10-18 | 67.98 | 64.75 | 66.85 | 0.00 | - | 20 | 20 | 0.00% |
| AMAT241220C00140000 | 2024-05-17 9:52AM EDT | 2024-12-20 | 78.64 | 76.35 | 77.45 | +5.88 | +8.08% | 15 | 18 | 50.35% |
| AMAT250117C00140000 | 2024-05-16 9:38AM EDT | 2025-01-17 | 83.67 | 77.20 | 78.55 | 0.00 | - | 1 | 1,438 | 50.41% |
| AMAT250321C00140000 | 2024-05-03 9:45AM EDT | 2025-03-21 | 73.00 | 78.20 | 80.70 | 0.00 | - | 5 | 12 | 52.05% |
| AMAT250620C00140000 | 2024-05-10 11:41AM EDT | 2025-06-20 | 79.80 | 80.60 | 83.95 | 0.00 | - | 1 | 2 | 52.23% |
| AMAT260116C00140000 | 2024-05-10 11:29AM EDT | 2026-01-16 | 86.91 | 85.85 | 89.70 | 0.00 | - | 1 | 49 | 50.89% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00140000 | 2024-05-16 12:58PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.10 | 0.00 | - | 260 | 643 | 117.97% |
| AMAT240531P00140000 | 2024-05-14 9:42AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.55 | 0.00 | - | 1 | 8 | 104.49% |
| AMAT240621P00140000 | 2024-05-15 10:53AM EDT | 2024-06-21 | 0.08 | 0.00 | 0.07 | 0.00 | - | 1 | 2,494 | 50.78% |
| AMAT240719P00140000 | 2024-05-17 3:12PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 40 | 375 | 46.97% |
| AMAT240920P00140000 | 2024-05-16 11:16AM EDT | 2024-09-20 | 0.61 | 0.46 | 0.57 | 0.00 | - | 1 | 1,106 | 39.33% |
| AMAT241018P00140000 | 2024-05-10 11:09AM EDT | 2024-10-18 | 1.38 | 0.74 | 0.86 | 0.00 | - | 10 | 75 | 38.49% |
| AMAT241115P00140000 | 2024-05-15 1:51PM EDT | 2024-11-15 | 1.45 | 1.18 | 1.32 | 0.00 | - | 10 | 14 | 38.77% |
| AMAT241220P00140000 | 2024-05-17 10:00AM EDT | 2024-12-20 | 1.70 | 1.56 | 1.77 | -0.04 | -2.30% | 1 | 29 | 38.01% |
| AMAT250117P00140000 | 2024-05-15 1:13PM EDT | 2025-01-17 | 2.02 | 1.85 | 2.07 | -0.23 | -10.22% | 10 | 1,616 | 37.20% |
| AMAT250321P00140000 | 2024-05-16 10:25AM EDT | 2025-03-21 | 2.84 | 2.57 | 3.10 | 0.00 | - | 2 | 35 | 36.97% |
| AMAT250620P00140000 | 2024-05-16 3:30PM EDT | 2025-06-20 | 4.40 | 2.64 | 4.60 | +0.59 | +15.49% | 1 | 569 | 36.60% |
| AMAT260116P00140000 | 2024-05-16 11:59AM EDT | 2026-01-16 | 7.36 | 6.60 | 7.95 | 0.00 | - | 4 | 291 | 35.90% |
© 2024 Yahoo. All rights reserved.