Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Strike:240.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240614C00240000 | 2024-06-11 9:35AM EDT | 2024-06-14 | 0.32 | 0.14 | 0.19 | -0.02 | -5.88% | 6 | 811 | 38.14% |
| AMAT240621C00240000 | 2024-06-11 9:36AM EDT | 2024-06-21 | 0.88 | 0.78 | 0.86 | -0.30 | -25.42% | 1 | 4,906 | 33.45% |
| AMAT240628C00240000 | 2024-06-11 9:39AM EDT | 2024-06-28 | 1.90 | 1.84 | 1.96 | -0.52 | -21.49% | 1 | 287 | 34.80% |
| AMAT240705C00240000 | 2024-06-11 9:30AM EDT | 2024-07-05 | 3.00 | 2.60 | 2.76 | +0.28 | +10.29% | 2 | 65 | 34.06% |
| AMAT240712C00240000 | 2024-06-10 2:27PM EDT | 2024-07-12 | 3.63 | 3.40 | 3.65 | 0.00 | - | 13 | 37 | 34.23% |
| AMAT240719C00240000 | 2024-06-10 3:59PM EDT | 2024-07-19 | 5.13 | 4.40 | 4.60 | 0.00 | - | 361 | 2,045 | 34.80% |
| AMAT240726C00240000 | 2024-06-10 12:22PM EDT | 2024-07-26 | 6.19 | 5.30 | 5.95 | 0.00 | - | 4 | 20 | 36.80% |
| AMAT240816C00240000 | 2024-06-10 3:59PM EDT | 2024-08-16 | 9.75 | 9.00 | 9.25 | 0.00 | - | 1,367 | 1,440 | 39.69% |
| AMAT240920C00240000 | 2024-06-11 9:34AM EDT | 2024-09-20 | 12.70 | 11.70 | 12.00 | -0.13 | -1.01% | 1 | 1,681 | 38.18% |
| AMAT241018C00240000 | 2024-06-10 2:33PM EDT | 2024-10-18 | 14.25 | 14.10 | 14.40 | 0.00 | - | 15 | 369 | 38.39% |
| AMAT241115C00240000 | 2024-06-11 9:30AM EDT | 2024-11-15 | 18.05 | 17.50 | 17.90 | +0.30 | +1.69% | 1 | 537 | 40.82% |
| AMAT241220C00240000 | 2024-06-10 2:27PM EDT | 2024-12-20 | 20.15 | 19.50 | 19.90 | 0.00 | - | 30 | 139 | 40.01% |
| AMAT250117C00240000 | 2024-06-10 10:37AM EDT | 2025-01-17 | 20.95 | 21.55 | 21.85 | 0.00 | - | 1 | 394 | 40.19% |
| AMAT250321C00240000 | 2024-06-10 12:43PM EDT | 2025-03-21 | 27.00 | 24.40 | 25.90 | 0.00 | - | 1 | 554 | 40.58% |
| AMAT250620C00240000 | 2024-06-10 3:53PM EDT | 2025-06-20 | 32.40 | 30.70 | 31.60 | 0.00 | - | 8 | 70 | 41.59% |
| AMAT260116C00240000 | 2024-06-10 12:18PM EDT | 2026-01-16 | 42.60 | 40.60 | 42.00 | 0.00 | - | 41 | 209 | 42.51% |
| AMAT261218C00240000 | 2024-06-07 10:45AM EDT | 2026-12-18 | 51.70 | 52.90 | 55.60 | 0.00 | - | 1 | 261 | 43.62% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240614P00240000 | 2024-06-05 10:00AM EDT | 2024-06-14 | 21.50 | 11.30 | 14.60 | 0.00 | - | - | 1 | 0.00% |
| AMAT240621P00240000 | 2024-06-07 11:41AM EDT | 2024-06-21 | 19.10 | 12.65 | 14.75 | 0.00 | - | 4 | 12 | 0.00% |
| AMAT240628P00240000 | 2024-05-31 11:38AM EDT | 2024-06-28 | 29.17 | 14.00 | 15.40 | 0.00 | - | 12 | 12 | 15.33% |
| AMAT240719P00240000 | 2024-06-11 9:35AM EDT | 2024-07-19 | 15.95 | 16.50 | 16.85 | -8.10 | -33.68% | 2 | 59 | 21.52% |
| AMAT240920P00240000 | 2024-06-10 10:39AM EDT | 2024-09-20 | 22.99 | 21.75 | 22.70 | 0.00 | - | 1 | 12 | 28.00% |
| AMAT241018P00240000 | 2024-06-05 1:04PM EDT | 2024-10-18 | 26.50 | 23.75 | 24.75 | 0.00 | - | 3 | 51 | 28.86% |
| AMAT241220P00240000 | 2024-06-10 1:57PM EDT | 2024-12-20 | 27.00 | 27.30 | 27.70 | 0.00 | - | 7 | 83 | 28.36% |
| AMAT250117P00240000 | 2024-05-23 10:19AM EDT | 2025-01-17 | 30.80 | 28.30 | 28.75 | 0.00 | - | 10 | 10 | 28.05% |
| AMAT250321P00240000 | 2024-05-28 1:52PM EDT | 2025-03-21 | 33.50 | 30.75 | 32.00 | 0.00 | - | 18 | 21 | 28.91% |
| AMAT250620P00240000 | 2024-06-05 11:29AM EDT | 2025-06-20 | 36.25 | 34.05 | 35.10 | 0.00 | - | - | 9 | 28.59% |
| AMAT260116P00240000 | 2024-05-30 10:50AM EDT | 2026-01-16 | 44.10 | 39.25 | 40.35 | 0.00 | - | 2 | 24 | 27.53% |
| AMAT261218P00240000 | 2024-05-24 9:43AM EDT | 2026-12-18 | 50.30 | 45.75 | 48.20 | 0.00 | - | 3 | 3 | 27.47% |
© 2024 Yahoo. All rights reserved.