Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240614C00280000 | 2024-06-03 11:54AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240621C00280000 | 2024-06-04 10:12AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMAT240712C00280000 | 2024-06-07 1:18PM EDT | 2024-07-12 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT240719C00280000 | 2024-06-10 12:45PM EDT | 2024-07-19 | 0.31 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMAT240816C00280000 | 2024-06-10 12:16PM EDT | 2024-08-16 | 1.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMAT240920C00280000 | 2024-06-10 12:51PM EDT | 2024-09-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| AMAT241018C00280000 | 2024-06-10 3:15PM EDT | 2024-10-18 | 4.85 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 6.25% |
| AMAT241115C00280000 | 2024-06-10 3:58PM EDT | 2024-11-15 | 7.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT241220C00280000 | 2024-06-07 2:22PM EDT | 2024-12-20 | 6.90 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| AMAT250117C00280000 | 2024-06-10 10:10AM EDT | 2025-01-17 | 8.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT250321C00280000 | 2024-06-10 9:32AM EDT | 2025-03-21 | 11.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT250620C00280000 | 2024-06-07 9:30AM EDT | 2025-06-20 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMAT260116C00280000 | 2024-05-24 12:06PM EDT | 2026-01-16 | 26.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00280000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 83.98 | 58.50 | 60.00 | 0.00 | - | 1 | 0 | 144.81% |
| AMAT240920P00280000 | 2024-05-13 9:43AM EDT | 2024-09-20 | 73.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241018P00280000 | 2024-03-11 9:33AM EDT | 2024-10-18 | 82.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT241115P00280000 | 2024-03-01 10:30AM EDT | 2024-11-15 | 76.45 | 74.80 | 76.25 | 0.00 | - | 1 | 0 | 68.19% |
| AMAT241220P00280000 | 2024-05-13 10:58AM EDT | 2024-12-20 | 74.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250117P00280000 | 2024-05-10 2:35PM EDT | 2025-01-17 | 72.85 | 59.90 | 61.70 | 0.00 | - | 1 | 2 | 36.55% |
© 2024 Yahoo. All rights reserved.