Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00105000 | 2024-04-12 10:56AM EDT | 2024-05-17 | 103.09 | 103.05 | 106.75 | 0.00 | - | 1 | 1 | 218.56% |
| AMAT240621C00105000 | 2024-05-07 9:36AM EDT | 2024-06-21 | 104.35 | 102.90 | 105.70 | 0.00 | - | 1 | 59 | 117.33% |
| AMAT240920C00105000 | 2024-05-06 2:27PM EDT | 2024-09-20 | 104.91 | 105.65 | 106.65 | 0.00 | - | 1 | 19 | 71.12% |
| AMAT241220C00105000 | 2024-02-08 12:20PM EDT | 2024-12-20 | 75.00 | 102.90 | 107.25 | 0.00 | - | 1 | 1 | 62.38% |
| AMAT250117C00105000 | 2024-05-10 11:56AM EDT | 2025-01-17 | 108.50 | 106.65 | 108.80 | +6.83 | +6.72% | 3 | 57 | 61.41% |
| AMAT260116C00105000 | 2024-02-13 11:49AM EDT | 2026-01-16 | 88.54 | 104.60 | 107.10 | 0.00 | - | 2 | 23 | 37.02% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00105000 | 2024-02-23 4:08PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 208.20% |
| AMAT240621P00105000 | 2024-05-10 11:02AM EDT | 2024-06-21 | 0.01 | 0.02 | 0.37 | -0.06 | -85.71% | 1 | 1,191 | 90.82% |
| AMAT240719P00105000 | 2024-04-22 1:15PM EDT | 2024-07-19 | 0.13 | 0.02 | 0.34 | 0.00 | - | 2 | 77 | 69.63% |
| AMAT240920P00105000 | 2024-05-10 3:38PM EDT | 2024-09-20 | 0.27 | 0.08 | 0.45 | -0.03 | -10.00% | 2 | 47 | 53.27% |
| AMAT241018P00105000 | 2024-05-01 3:24PM EDT | 2024-10-18 | 0.43 | 0.20 | 0.41 | 0.00 | - | 2 | 5 | 51.69% |
| AMAT241115P00105000 | 2024-05-01 3:13PM EDT | 2024-11-15 | 0.61 | 0.32 | 0.43 | 0.00 | - | - | 0 | 48.05% |
| AMAT241220P00105000 | 2024-05-01 3:11PM EDT | 2024-12-20 | 0.81 | 0.47 | 0.59 | 0.00 | - | 2 | 10 | 46.48% |
| AMAT250117P00105000 | 2024-04-08 10:54AM EDT | 2025-01-17 | 1.02 | 0.77 | 0.87 | 0.00 | - | 5 | 717 | 46.95% |
| AMAT250321P00105000 | 2024-05-07 10:26AM EDT | 2025-03-21 | 1.18 | 0.00 | 3.15 | 0.00 | - | 14 | 40 | 55.68% |
| AMAT250620P00105000 | 2024-04-30 1:17PM EDT | 2025-06-20 | 1.95 | 0.00 | 5.00 | 0.00 | - | 1 | 36 | 55.80% |
| AMAT260116P00105000 | 2024-03-26 3:50PM EDT | 2026-01-16 | 3.55 | 3.80 | 4.10 | 0.00 | - | 10 | 845 | 42.77% |
© 2024 Yahoo. All rights reserved.