Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:26PM EDT. Market open.
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00100000 | 2024-04-15 11:47AM EDT | 2024-05-17 | 111.74 | 93.65 | 95.20 | 0.00 | - | 1 | 3 | 115.63% |
| AMAT240621C00100000 | 2024-03-27 11:28AM EDT | 2024-06-21 | 106.31 | 93.85 | 94.75 | 0.00 | - | 1 | 63 | 63.67% |
| AMAT240719C00100000 | 2024-04-18 10:16AM EDT | 2024-07-19 | 96.81 | 94.25 | 95.30 | 0.00 | - | 1 | 0 | 71.48% |
| AMAT240920C00100000 | 2024-03-08 11:46AM EDT | 2024-09-20 | 113.90 | 108.60 | 111.80 | 0.00 | - | 1 | 12 | 140.77% |
| AMAT241220C00100000 | 2024-01-24 10:54AM EDT | 2024-12-20 | 76.66 | 100.65 | 103.20 | 0.00 | - | 10 | 11 | 82.59% |
| AMAT250117C00100000 | 2024-04-15 2:39PM EDT | 2025-01-17 | 109.15 | 96.05 | 98.70 | 0.00 | - | 1 | 590 | 59.27% |
| AMAT250321C00100000 | 2024-03-28 10:29AM EDT | 2025-03-21 | 108.30 | 96.80 | 100.25 | 0.00 | - | 1 | 4 | 58.24% |
| AMAT260116C00100000 | 2024-04-22 2:35PM EDT | 2026-01-16 | 99.91 | 101.20 | 103.85 | 0.00 | - | 5 | 14 | 52.34% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00100000 | 2024-04-17 10:06AM EDT | 2024-05-17 | 0.11 | 0.00 | 0.21 | 0.00 | - | 1 | 11 | 108.01% |
| AMAT240621P00100000 | 2024-04-19 12:48PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.33 | 0.00 | - | 25 | 1,055 | 72.95% |
| AMAT240719P00100000 | 2024-04-19 3:00PM EDT | 2024-07-19 | 0.18 | 0.00 | 0.41 | 0.00 | - | 2 | 90 | 61.91% |
| AMAT240920P00100000 | 2024-04-17 3:01PM EDT | 2024-09-20 | 0.25 | 0.23 | 0.30 | 0.00 | - | 2 | 251 | 49.76% |
| AMAT241115P00100000 | 2024-04-15 12:00PM EDT | 2024-11-15 | 0.44 | 0.47 | 0.57 | 0.00 | - | 20 | 60 | 47.07% |
| AMAT241220P00100000 | 2024-04-15 3:00PM EDT | 2024-12-20 | 0.69 | 0.66 | 0.77 | 0.00 | - | 5 | 38 | 45.90% |
| AMAT250117P00100000 | 2024-04-19 9:51AM EDT | 2025-01-17 | 1.00 | 0.83 | 0.93 | 0.00 | - | 2 | 853 | 45.02% |
| AMAT250321P00100000 | 2024-04-23 1:21PM EDT | 2025-03-21 | 1.04 | 0.85 | 1.80 | 0.00 | - | 15 | 45 | 46.56% |
| AMAT260116P00100000 | 2024-04-23 1:17PM EDT | 2026-01-16 | 3.50 | 3.40 | 3.55 | 0.00 | - | 1 | 58 | 40.02% |
© 2024 Yahoo. All rights reserved.