Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00115000 | 2024-04-22 12:57PM EDT | 2024-06-21 | 74.26 | 88.05 | 89.40 | 0.00 | - | 26 | 342 | 72.02% |
| AMAT240719C00115000 | 2024-01-08 12:01PM EDT | 2024-07-19 | 42.30 | 58.55 | 60.60 | 0.00 | - | 7 | 18 | 0.00% |
| AMAT240920C00115000 | 2024-03-21 12:45PM EDT | 2024-09-20 | 101.99 | 75.25 | 79.70 | 0.00 | - | 1 | 6 | 0.00% |
| AMAT241220C00115000 | 2024-01-23 2:04PM EDT | 2024-12-20 | 59.20 | 91.05 | 93.40 | 0.00 | - | 1 | 2 | 58.14% |
| AMAT250117C00115000 | 2024-03-04 2:04PM EDT | 2025-01-17 | 102.00 | 95.90 | 98.65 | 0.00 | - | 1 | 211 | 72.54% |
| AMAT260116C00115000 | 2024-04-16 10:24AM EDT | 2026-01-16 | 105.20 | 99.45 | 103.00 | 0.00 | - | 11 | 22 | 54.63% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00115000 | 2024-02-26 4:19PM EDT | 2024-05-17 | 0.19 | 0.00 | 0.45 | 0.00 | - | 1 | 11 | 110.45% |
| AMAT240621P00115000 | 2024-04-19 12:42PM EDT | 2024-06-21 | 0.15 | 0.03 | 0.40 | 0.00 | - | 5 | 1,323 | 67.19% |
| AMAT240719P00115000 | 2024-02-05 12:52PM EDT | 2024-07-19 | 1.13 | 0.30 | 0.41 | 0.00 | - | 1 | 17 | 59.13% |
| AMAT240920P00115000 | 2024-04-25 11:11AM EDT | 2024-09-20 | 0.55 | 0.45 | 0.49 | 0.00 | - | 10 | 236 | 47.07% |
| AMAT241018P00115000 | 2024-04-16 11:08AM EDT | 2024-10-18 | 0.65 | 0.56 | 0.64 | 0.00 | - | 1 | 15 | 45.19% |
| AMAT241115P00115000 | 2024-04-19 12:42PM EDT | 2024-11-15 | 1.21 | 0.78 | 0.87 | 0.00 | - | 5 | 18 | 44.41% |
| AMAT241220P00115000 | 2024-04-16 3:56PM EDT | 2024-12-20 | 1.12 | 1.05 | 1.15 | 0.00 | - | 9 | 75 | 43.36% |
| AMAT250117P00115000 | 2024-04-26 10:12AM EDT | 2025-01-17 | 1.41 | 1.26 | 1.38 | -0.13 | -8.44% | 4 | 788 | 42.63% |
| AMAT250321P00115000 | 2024-04-19 2:33PM EDT | 2025-03-21 | 2.64 | 0.02 | 4.00 | 0.00 | - | 1 | 8 | 50.05% |
| AMAT250620P00115000 | 2024-04-03 3:06PM EDT | 2025-06-20 | 2.42 | 2.86 | 2.98 | 0.00 | - | 2 | 2 | 40.81% |
| AMAT260116P00115000 | 2024-04-09 3:31PM EDT | 2026-01-16 | 4.78 | 4.70 | 4.90 | 0.00 | - | 1 | 51 | 38.45% |
© 2024 Yahoo. All rights reserved.