Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00110000 | 2024-04-17 10:02AM EDT | 2024-05-03 | 93.42 | 92.70 | 93.85 | 0.00 | - | 1 | 2 | 228.91% |
| AMAT240517C00110000 | 2024-04-15 10:01AM EDT | 2024-05-17 | 104.85 | 92.00 | 95.10 | 0.00 | - | 8 | 63 | 113.67% |
| AMAT240621C00110000 | 2024-04-19 10:16AM EDT | 2024-06-21 | 84.26 | 93.35 | 94.50 | 0.00 | - | 4 | 227 | 82.96% |
| AMAT240719C00110000 | 2024-04-19 1:32PM EDT | 2024-07-19 | 82.43 | 93.90 | 94.90 | 0.00 | - | 11 | 65 | 75.98% |
| AMAT240920C00110000 | 2024-02-22 10:51AM EDT | 2024-09-20 | 93.33 | 100.90 | 104.50 | 0.00 | - | 1 | 5 | 105.14% |
| AMAT250117C00110000 | 2024-03-26 3:24PM EDT | 2025-01-17 | 102.00 | 90.55 | 92.90 | 0.00 | - | 1 | 108 | 0.00% |
| AMAT260116C00110000 | 2024-04-18 3:38PM EDT | 2026-01-16 | 96.50 | 102.90 | 106.05 | 0.00 | - | 2 | 813 | 54.34% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00110000 | 2024-04-16 11:17AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.32 | 0.00 | - | 1 | 6 | 112.89% |
| AMAT240621P00110000 | 2024-04-22 2:49PM EDT | 2024-06-21 | 0.11 | 0.02 | 0.39 | 0.00 | - | 1 | 2,150 | 71.48% |
| AMAT240719P00110000 | 2024-04-18 3:28PM EDT | 2024-07-19 | 0.16 | 0.05 | 0.41 | 0.00 | - | 2 | 806 | 59.28% |
| AMAT240920P00110000 | 2024-04-15 9:57AM EDT | 2024-09-20 | 0.35 | 0.35 | 0.40 | 0.00 | - | 9 | 93 | 48.68% |
| AMAT241018P00110000 | 2024-03-06 3:21PM EDT | 2024-10-18 | 0.70 | 0.47 | 0.62 | 0.00 | - | 2 | 3 | 48.00% |
| AMAT241115P00110000 | 2024-04-12 10:39AM EDT | 2024-11-15 | 0.74 | 0.60 | 0.70 | 0.00 | - | 1 | 22 | 45.53% |
| AMAT241220P00110000 | 2024-04-16 3:56PM EDT | 2024-12-20 | 0.91 | 0.84 | 0.94 | 0.00 | - | 1 | 39 | 44.43% |
| AMAT250117P00110000 | 2024-04-24 3:10PM EDT | 2025-01-17 | 1.32 | 1.05 | 1.14 | 0.00 | - | 3 | 1,291 | 43.68% |
| AMAT250321P00110000 | 2024-04-25 2:17PM EDT | 2025-03-21 | 1.71 | 0.00 | 3.70 | 0.00 | - | 5 | 52 | 52.01% |
| AMAT250620P00110000 | 2024-04-24 10:11AM EDT | 2025-06-20 | 2.60 | 0.44 | 2.88 | 0.00 | - | 1 | 21 | 43.02% |
| AMAT260116P00110000 | 2024-04-17 12:22PM EDT | 2026-01-16 | 4.70 | 4.10 | 4.25 | 0.00 | - | 10 | 474 | 39.12% |
© 2024 Yahoo. All rights reserved.