Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:26PM EDT. Market open.
Strike:85.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00085000 | 2024-05-06 11:52AM EDT | 2024-06-21 | 122.90 | 131.10 | 132.50 | 0.00 | - | 1 | 31 | 124.41% |
| AMAT240920C00085000 | 2024-04-01 9:42AM EDT | 2024-09-20 | 126.31 | 109.30 | 110.80 | 0.00 | - | 2 | 13 | 0.00% |
| AMAT250117C00085000 | 2024-02-15 10:30AM EDT | 2025-01-17 | 107.50 | 115.20 | 119.50 | 0.00 | - | 5 | 106 | 0.00% |
| AMAT260116C00085000 | 2024-01-17 12:50PM EDT | 2026-01-16 | 75.18 | 119.85 | 123.20 | 0.00 | - | 5 | 7 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00085000 | 2024-03-01 11:37AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.39 | 0.00 | - | 150 | 172 | 447.66% |
| AMAT240621P00085000 | 2024-03-28 2:32PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.34 | 0.00 | - | 1 | 1,424 | 123.63% |
| AMAT240719P00085000 | 2024-04-30 12:15PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.15 | 0.00 | - | 60 | 1,094 | 85.16% |
| AMAT240920P00085000 | 2024-05-08 12:29PM EDT | 2024-09-20 | 0.08 | 0.01 | 0.39 | 0.00 | - | 2 | 25 | 68.46% |
| AMAT241220P00085000 | 2024-05-01 3:06PM EDT | 2024-12-20 | 0.36 | 0.00 | 0.50 | 0.00 | - | 2 | 231 | 54.00% |
| AMAT250117P00085000 | 2024-04-30 9:39AM EDT | 2025-01-17 | 0.39 | 0.14 | 0.70 | 0.00 | - | 6 | 1,343 | 54.79% |
| AMAT260116P00085000 | 2024-05-14 9:30AM EDT | 2026-01-16 | 1.50 | 1.45 | 1.93 | -0.35 | -18.92% | 2 | 44 | 45.91% |
© 2024 Yahoo. All rights reserved.