Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:260.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240531C00260000 | 2024-05-10 12:22PM EDT | 2024-05-31 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| AMAT240607C00260000 | 2024-05-28 11:04AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 25.00% |
| AMAT240614C00260000 | 2024-05-28 3:57PM EDT | 2024-06-14 | 0.09 | 0.00 | 0.00 | 0.00 | - | 54 | 58 | 12.50% |
| AMAT240621C00260000 | 2024-05-28 10:40AM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 552 | 12.50% |
| AMAT240628C00260000 | 2024-05-24 10:36AM EDT | 2024-06-28 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 12.50% |
| AMAT240719C00260000 | 2024-05-28 2:58PM EDT | 2024-07-19 | 1.09 | 0.00 | 0.00 | 0.00 | - | 28 | 658 | 12.50% |
| AMAT240920C00260000 | 2024-05-28 11:32AM EDT | 2024-09-20 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 523 | 6.25% |
| AMAT241018C00260000 | 2024-05-24 3:29PM EDT | 2024-10-18 | 7.28 | 0.00 | 0.00 | 0.00 | - | 2 | 208 | 6.25% |
| AMAT241115C00260000 | 2024-05-23 3:03PM EDT | 2024-11-15 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 6.25% |
| AMAT241220C00260000 | 2024-05-23 3:23PM EDT | 2024-12-20 | 10.97 | 0.00 | 0.00 | 0.00 | - | 2 | 228 | 6.25% |
| AMAT250117C00260000 | 2024-05-28 2:26PM EDT | 2025-01-17 | 13.45 | 0.00 | 0.00 | 0.00 | - | 22 | 653 | 3.13% |
| AMAT250321C00260000 | 2024-05-24 1:35PM EDT | 2025-03-21 | 17.20 | 0.00 | 0.00 | 0.00 | - | 30 | 49 | 3.13% |
| AMAT250620C00260000 | 2024-05-22 10:14AM EDT | 2025-06-20 | 20.38 | 0.00 | 0.00 | 0.00 | - | 12 | 73 | 3.13% |
| AMAT260116C00260000 | 2024-05-28 1:02PM EDT | 2026-01-16 | 31.60 | 0.00 | 0.00 | 0.00 | - | 4 | 158 | 3.13% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241018P00260000 | 2024-05-20 3:26PM EDT | 2024-10-18 | 43.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT241220P00260000 | 2024-05-17 9:59AM EDT | 2024-12-20 | 51.25 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| AMAT250117P00260000 | 2024-02-16 10:30AM EDT | 2025-01-17 | 64.55 | 64.90 | 66.90 | 0.00 | - | 3 | 14 | 57.72% |
© 2024 Yahoo. All rights reserved.