Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:47AM EDT. Market open.
Strike:155.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00155000 | 2024-05-21 10:13AM EDT | 2024-06-21 | 62.40 | 64.10 | 65.15 | +3.40 | +5.76% | 50 | 1,251 | 78.74% |
| AMAT240719C00155000 | 2024-05-20 3:26PM EDT | 2024-07-19 | 66.50 | 64.25 | 65.90 | 0.00 | - | 9 | 202 | 61.66% |
| AMAT240920C00155000 | 2024-05-20 12:23PM EDT | 2024-09-20 | 68.63 | 66.20 | 67.65 | 0.00 | - | 4 | 144 | 52.48% |
| AMAT241018C00155000 | 2024-05-09 12:05PM EDT | 2024-10-18 | 57.05 | 67.50 | 68.55 | 0.00 | - | 1 | 14 | 51.58% |
| AMAT241115C00155000 | 2024-04-10 10:20AM EDT | 2024-11-15 | 64.15 | 61.50 | 62.15 | 0.00 | - | 1 | 14 | 0.00% |
| AMAT241220C00155000 | 2024-04-12 10:58AM EDT | 2024-12-20 | 62.70 | 62.30 | 63.15 | 0.00 | - | 1 | 11 | 0.00% |
| AMAT250117C00155000 | 2024-05-20 3:48PM EDT | 2025-01-17 | 72.54 | 71.05 | 72.10 | 0.00 | - | 1 | 483 | 50.05% |
| AMAT250321C00155000 | 2024-05-03 11:26AM EDT | 2025-03-21 | 62.13 | 73.20 | 75.15 | 0.00 | - | 1 | 1 | 50.01% |
| AMAT250620C00155000 | 2024-04-11 10:56AM EDT | 2025-06-20 | 71.60 | 69.70 | 70.60 | 0.00 | - | 1 | 2 | 37.23% |
| AMAT260116C00155000 | 2024-05-07 3:38PM EDT | 2026-01-16 | 75.08 | 82.20 | 85.45 | 0.00 | - | 1 | 58 | 50.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00155000 | 2024-05-15 3:54PM EDT | 2024-05-24 | 0.05 | 0.00 | 1.15 | 0.00 | - | 7 | 21 | 186.52% |
| AMAT240531P00155000 | 2024-05-10 3:25PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 78.91% |
| AMAT240607P00155000 | 2024-05-21 10:16AM EDT | 2024-06-07 | 0.05 | 0.01 | 0.38 | -0.05 | -50.00% | 5 | 31 | 73.54% |
| AMAT240621P00155000 | 2024-05-17 3:36PM EDT | 2024-06-21 | 0.06 | 0.01 | 0.28 | 0.00 | - | 1 | 1,264 | 52.83% |
| AMAT240719P00155000 | 2024-05-20 12:40PM EDT | 2024-07-19 | 0.16 | 0.15 | 0.20 | 0.00 | - | 4 | 1,867 | 40.43% |
| AMAT240920P00155000 | 2024-05-21 11:26AM EDT | 2024-09-20 | 0.82 | 0.82 | 0.87 | -0.33 | -28.70% | 5 | 139 | 36.51% |
| AMAT241018P00155000 | 2024-05-17 3:38PM EDT | 2024-10-18 | 1.65 | 1.28 | 1.34 | 0.00 | - | 1 | 32 | 36.23% |
| AMAT241115P00155000 | 2024-05-10 3:40PM EDT | 2024-11-15 | 3.39 | 2.01 | 2.09 | 0.00 | - | 1 | 18 | 37.13% |
| AMAT241220P00155000 | 2024-05-17 9:37AM EDT | 2024-12-20 | 2.83 | 2.61 | 2.71 | 0.00 | - | 2 | 34 | 36.46% |
| AMAT250117P00155000 | 2024-05-20 2:33PM EDT | 2025-01-17 | 3.10 | 3.05 | 3.10 | 0.00 | - | 7 | 410 | 35.65% |
| AMAT250321P00155000 | 2024-05-09 2:30PM EDT | 2025-03-21 | 6.80 | 4.35 | 4.55 | 0.00 | - | 1 | 44 | 35.80% |
| AMAT250620P00155000 | 2024-04-29 3:07PM EDT | 2025-06-20 | 9.80 | 6.25 | 7.35 | 0.00 | - | 44 | 77 | 37.32% |
| AMAT260116P00155000 | 2024-05-20 10:40AM EDT | 2026-01-16 | 9.90 | 9.90 | 10.25 | 0.00 | - | 1 | 257 | 34.57% |
© 2024 Yahoo. All rights reserved.