Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:120.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00120000 | 2024-04-04 9:40AM EDT | 2024-05-17 | 91.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMAT240621C00120000 | 2024-04-03 2:43PM EDT | 2024-06-21 | 89.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT240719C00120000 | 2024-04-18 1:28PM EDT | 2024-07-19 | 75.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240920C00120000 | 2024-04-25 9:51AM EDT | 2024-09-20 | 77.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMAT241220C00120000 | 2024-04-02 1:55PM EDT | 2024-12-20 | 89.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT250117C00120000 | 2024-04-16 2:24PM EDT | 2025-01-17 | 93.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT260116C00120000 | 2024-04-22 3:53PM EDT | 2026-01-16 | 83.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00120000 | 2024-04-22 11:21AM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240621P00120000 | 2024-04-23 11:45AM EDT | 2024-06-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AMAT240719P00120000 | 2024-04-22 9:53AM EDT | 2024-07-19 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMAT240920P00120000 | 2024-04-22 2:27PM EDT | 2024-09-20 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT241018P00120000 | 2024-04-19 1:45PM EDT | 2024-10-18 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT241115P00120000 | 2024-04-16 3:58PM EDT | 2024-11-15 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT241220P00120000 | 2024-04-25 10:38AM EDT | 2024-12-20 | 1.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT250117P00120000 | 2024-04-19 3:06PM EDT | 2025-01-17 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMAT250321P00120000 | 2024-04-23 2:53PM EDT | 2025-03-21 | 2.78 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| AMAT250620P00120000 | 2024-04-18 3:02PM EDT | 2025-06-20 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT260116P00120000 | 2024-04-17 10:12AM EDT | 2026-01-16 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.