Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00175000 | 2024-05-17 2:41PM EDT | 2024-05-17 | 36.28 | 36.05 | 38.50 | -3.06 | -7.78% | 34 | 187 | 190.23% |
| AMAT240524C00175000 | 2024-05-13 9:30AM EDT | 2024-05-24 | 33.47 | 35.70 | 37.90 | 0.00 | - | 1 | 8 | 89.11% |
| AMAT240531C00175000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 36.83 | 35.85 | 38.10 | +0.13 | +0.35% | 11 | 9 | 68.58% |
| AMAT240621C00175000 | 2024-05-17 2:27PM EDT | 2024-06-21 | 36.75 | 37.05 | 38.90 | -6.29 | -14.61% | 16 | 1,213 | 51.76% |
| AMAT240719C00175000 | 2024-05-15 10:04AM EDT | 2024-07-19 | 40.60 | 38.35 | 40.05 | 0.00 | - | 1 | 279 | 45.34% |
| AMAT240920C00175000 | 2024-05-17 3:26PM EDT | 2024-09-20 | 43.33 | 42.25 | 43.25 | -4.37 | -9.16% | 1 | 196 | 42.62% |
| AMAT241018C00175000 | 2024-04-18 11:27AM EDT | 2024-10-18 | 36.50 | 44.15 | 45.40 | 0.00 | - | 1 | 15 | 44.16% |
| AMAT241115C00175000 | 2024-05-03 12:01PM EDT | 2024-11-15 | 42.85 | 46.20 | 47.60 | 0.00 | - | 1 | 8 | 45.63% |
| AMAT241220C00175000 | 2024-05-16 10:15AM EDT | 2024-12-20 | 53.17 | 47.75 | 48.50 | 0.00 | - | 1 | 14 | 43.63% |
| AMAT250117C00175000 | 2024-05-17 10:01AM EDT | 2025-01-17 | 50.30 | 48.80 | 50.80 | +2.77 | +5.83% | 2 | 761 | 45.36% |
| AMAT250321C00175000 | 2024-05-17 1:12PM EDT | 2025-03-21 | 53.24 | 52.05 | 53.60 | +4.35 | +8.90% | 1 | 25 | 45.02% |
| AMAT250620C00175000 | 2024-04-23 9:59AM EDT | 2025-06-20 | 42.78 | 55.75 | 57.15 | 0.00 | - | 3 | 4 | 44.54% |
| AMAT260116C00175000 | 2024-04-16 9:46AM EDT | 2026-01-16 | 63.00 | 69.40 | 70.70 | 0.00 | - | 2 | 265 | 50.41% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00175000 | 2024-05-16 3:58PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 974 | 125.00% |
| AMAT240524P00175000 | 2024-05-17 3:05PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 41 | 337 | 46.09% |
| AMAT240531P00175000 | 2024-05-17 2:11PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.24 | -0.11 | -73.33% | 6 | 52 | 50.83% |
| AMAT240607P00175000 | 2024-05-17 3:42PM EDT | 2024-06-07 | 0.10 | 0.07 | 0.12 | -0.15 | -60.00% | 7 | 19 | 37.60% |
| AMAT240614P00175000 | 2024-05-17 3:02PM EDT | 2024-06-14 | 0.16 | 0.13 | 0.19 | -0.18 | -52.94% | 11 | 32 | 35.16% |
| AMAT240621P00175000 | 2024-05-17 3:34PM EDT | 2024-06-21 | 0.24 | 0.18 | 0.28 | -0.23 | -48.94% | 127 | 1,714 | 33.72% |
| AMAT240628P00175000 | 2024-05-16 3:39PM EDT | 2024-06-28 | 0.33 | 0.31 | 0.40 | -0.32 | -49.23% | 13 | 21 | 32.96% |
| AMAT240719P00175000 | 2024-05-17 2:17PM EDT | 2024-07-19 | 0.94 | 0.73 | 0.97 | -0.23 | -19.66% | 37 | 418 | 32.80% |
| AMAT240920P00175000 | 2024-05-17 2:36PM EDT | 2024-09-20 | 3.40 | 3.05 | 3.35 | -0.20 | -5.56% | 9 | 440 | 33.57% |
| AMAT241018P00175000 | 2024-05-17 11:12AM EDT | 2024-10-18 | 4.01 | 4.10 | 4.35 | -2.33 | -36.75% | 14 | 374 | 33.47% |
| AMAT241115P00175000 | 2024-05-17 11:31AM EDT | 2024-11-15 | 5.40 | 5.30 | 5.70 | -0.35 | -6.09% | 1 | 282 | 34.34% |
| AMAT241220P00175000 | 2024-05-17 9:37AM EDT | 2024-12-20 | 5.92 | 6.55 | 6.80 | -2.53 | -29.94% | 1 | 38 | 33.96% |
| AMAT250117P00175000 | 2024-05-17 3:49PM EDT | 2025-01-17 | 7.50 | 7.35 | 7.60 | -0.18 | -2.34% | 12 | 618 | 33.62% |
| AMAT250321P00175000 | 2024-04-30 11:02AM EDT | 2025-03-21 | 12.95 | 8.95 | 9.65 | 0.00 | - | 26 | 54 | 33.63% |
| AMAT250620P00175000 | 2024-05-17 2:09PM EDT | 2025-06-20 | 12.00 | 10.90 | 12.15 | +0.20 | +1.69% | 10 | 103 | 33.30% |
| AMAT260116P00175000 | 2024-05-16 12:31PM EDT | 2026-01-16 | 16.20 | 15.60 | 18.25 | -0.10 | -0.61% | 1 | 280 | 34.04% |
© 2024 Yahoo. All rights reserved.