Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:210.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524C00210000 | 2024-05-20 3:56PM EDT | 2024-05-24 | 10.30 | 0.00 | 0.00 | 0.00 | - | 487 | 489 | 0.00% |
| AMAT240531C00210000 | 2024-05-20 3:44PM EDT | 2024-05-31 | 11.50 | 0.00 | 0.00 | 0.00 | - | 57 | 445 | 0.00% |
| AMAT240607C00210000 | 2024-05-20 3:45PM EDT | 2024-06-07 | 12.25 | 0.00 | 0.00 | 0.00 | - | 26 | 362 | 0.00% |
| AMAT240614C00210000 | 2024-05-20 3:26PM EDT | 2024-06-14 | 13.51 | 0.00 | 0.00 | 0.00 | - | 35 | 49 | 0.00% |
| AMAT240621C00210000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 14.10 | 0.00 | 0.00 | 0.00 | - | 504 | 3,737 | 0.00% |
| AMAT240628C00210000 | 2024-05-20 3:05PM EDT | 2024-06-28 | 14.89 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| AMAT240719C00210000 | 2024-05-20 3:43PM EDT | 2024-07-19 | 17.60 | 0.00 | 0.00 | 0.00 | - | 195 | 1,015 | 0.00% |
| AMAT240920C00210000 | 2024-05-20 3:45PM EDT | 2024-09-20 | 24.20 | 0.00 | 0.00 | 0.00 | - | 52 | 1,665 | 0.00% |
| AMAT241018C00210000 | 2024-05-20 3:26PM EDT | 2024-10-18 | 26.75 | 0.00 | 0.00 | 0.00 | - | 7 | 846 | 0.00% |
| AMAT241115C00210000 | 2024-05-20 1:17PM EDT | 2024-11-15 | 29.96 | 0.00 | 0.00 | 0.00 | - | 3 | 176 | 0.00% |
| AMAT241220C00210000 | 2024-05-20 12:50PM EDT | 2024-12-20 | 32.05 | 0.00 | 0.00 | 0.00 | - | 3 | 290 | 0.00% |
| AMAT250117C00210000 | 2024-05-20 12:50PM EDT | 2025-01-17 | 33.80 | 0.00 | 0.00 | 0.00 | - | 16 | 721 | 0.00% |
| AMAT250321C00210000 | 2024-05-20 12:29PM EDT | 2025-03-21 | 37.35 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| AMAT250620C00210000 | 2024-05-20 2:54PM EDT | 2025-06-20 | 41.72 | 0.00 | 0.00 | 0.00 | - | 14 | 372 | 0.00% |
| AMAT260116C00210000 | 2024-05-20 2:31PM EDT | 2026-01-16 | 51.37 | 0.00 | 0.00 | 0.00 | - | 3 | 189 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00210000 | 2024-05-20 3:54PM EDT | 2024-05-24 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,775 | 1,124 | 12.50% |
| AMAT240531P00210000 | 2024-05-20 3:54PM EDT | 2024-05-31 | 1.20 | 0.00 | 0.00 | 0.00 | - | 364 | 488 | 6.25% |
| AMAT240607P00210000 | 2024-05-20 3:42PM EDT | 2024-06-07 | 2.05 | 0.00 | 0.00 | 0.00 | - | 129 | 220 | 6.25% |
| AMAT240614P00210000 | 2024-05-20 3:58PM EDT | 2024-06-14 | 2.84 | 0.00 | 0.00 | 0.00 | - | 64 | 160 | 3.13% |
| AMAT240621P00210000 | 2024-05-20 3:56PM EDT | 2024-06-21 | 3.38 | 0.00 | 0.00 | 0.00 | - | 388 | 1,686 | 3.13% |
| AMAT240628P00210000 | 2024-05-20 1:19PM EDT | 2024-06-28 | 3.93 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 3.13% |
| AMAT240719P00210000 | 2024-05-20 2:52PM EDT | 2024-07-19 | 6.11 | 0.00 | 0.00 | 0.00 | - | 130 | 752 | 3.13% |
| AMAT240920P00210000 | 2024-05-20 3:47PM EDT | 2024-09-20 | 11.05 | 0.00 | 0.00 | 0.00 | - | 62 | 813 | 1.56% |
| AMAT241018P00210000 | 2024-05-20 11:49AM EDT | 2024-10-18 | 12.86 | 0.00 | 0.00 | 0.00 | - | 61 | 214 | 1.56% |
| AMAT241115P00210000 | 2024-05-20 1:10PM EDT | 2024-11-15 | 14.44 | 0.00 | 0.00 | 0.00 | - | 8 | 186 | 1.56% |
| AMAT241220P00210000 | 2024-05-20 10:28AM EDT | 2024-12-20 | 16.95 | 0.00 | 0.00 | 0.00 | - | 28 | 105 | 1.56% |
| AMAT250117P00210000 | 2024-05-20 2:44PM EDT | 2025-01-17 | 17.40 | 0.00 | 0.00 | 0.00 | - | 16 | 234 | 1.56% |
| AMAT250321P00210000 | 2024-05-17 10:06AM EDT | 2025-03-21 | 22.40 | 0.00 | 0.00 | 0.00 | - | 3 | 322 | 1.56% |
| AMAT250620P00210000 | 2024-05-15 12:59PM EDT | 2025-06-20 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 0.78% |
| AMAT260116P00210000 | 2024-05-20 3:50PM EDT | 2026-01-16 | 28.80 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 0.78% |
© 2024 Yahoo. All rights reserved.