Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00125000 | 2024-04-18 9:38AM EDT | 2024-05-17 | 70.99 | 71.00 | 73.45 | 0.00 | - | 1 | 4 | 115.38% |
| AMAT240621C00125000 | 2024-04-19 1:17PM EDT | 2024-06-21 | 67.52 | 71.70 | 72.55 | 0.00 | - | 33 | 510 | 71.24% |
| AMAT240719C00125000 | 2024-03-12 10:05AM EDT | 2024-07-19 | 77.89 | 84.50 | 87.20 | 0.00 | - | 2 | 11 | 136.08% |
| AMAT240920C00125000 | 2024-03-21 12:45PM EDT | 2024-09-20 | 92.62 | 67.10 | 68.85 | 0.00 | - | 1 | 11 | 0.00% |
| AMAT241220C00125000 | 2024-02-16 2:50PM EDT | 2024-12-20 | 84.55 | 79.00 | 80.95 | 0.00 | - | 5 | 111 | 65.25% |
| AMAT250117C00125000 | 2024-04-18 1:28PM EDT | 2025-01-17 | 75.70 | 77.00 | 78.10 | 0.00 | - | 1 | 126 | 54.72% |
| AMAT250321C00125000 | 2024-03-19 11:36AM EDT | 2025-03-21 | 82.45 | 76.75 | 77.85 | 0.00 | - | 5 | 5 | 50.05% |
| AMAT260116C00125000 | 2024-04-22 2:35PM EDT | 2026-01-16 | 80.76 | 85.70 | 87.20 | 0.00 | - | 5 | 561 | 51.15% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00125000 | 2024-04-24 3:33PM EDT | 2024-05-17 | 0.31 | 0.01 | 0.35 | +0.20 | +181.82% | 7 | 45 | 83.20% |
| AMAT240621P00125000 | 2024-04-22 2:43PM EDT | 2024-06-21 | 0.26 | 0.15 | 0.22 | 0.00 | - | 1 | 3,093 | 52.54% |
| AMAT240719P00125000 | 2024-03-28 10:17AM EDT | 2024-07-19 | 0.32 | 0.30 | 0.38 | 0.00 | - | 2 | 473 | 48.24% |
| AMAT240920P00125000 | 2024-04-23 12:03PM EDT | 2024-09-20 | 0.95 | 0.84 | 0.95 | 0.00 | - | 1 | 222 | 43.42% |
| AMAT241018P00125000 | 2024-04-23 2:51PM EDT | 2024-10-18 | 1.18 | 1.09 | 1.20 | 0.00 | - | 11 | 107 | 41.87% |
| AMAT241115P00125000 | 2024-03-28 10:17AM EDT | 2024-11-15 | 1.49 | 1.55 | 1.63 | 0.00 | - | 3 | 3 | 41.72% |
| AMAT241220P00125000 | 2024-04-03 12:30PM EDT | 2024-12-20 | 1.73 | 1.98 | 2.25 | 0.00 | - | 1 | 141 | 41.79% |
| AMAT250117P00125000 | 2024-04-24 1:27PM EDT | 2025-01-17 | 2.46 | 2.31 | 2.41 | -0.48 | -16.33% | 4 | 3,283 | 40.27% |
| AMAT250321P00125000 | 2024-04-15 1:02PM EDT | 2025-03-21 | 2.66 | 2.64 | 3.30 | 0.00 | - | - | 2 | 39.55% |
| AMAT250620P00125000 | 2024-03-28 2:05PM EDT | 2025-06-20 | 4.11 | 4.45 | 4.70 | 0.00 | - | 1 | 1 | 39.06% |
| AMAT260116P00125000 | 2024-04-19 1:34PM EDT | 2026-01-16 | 7.80 | 6.95 | 9.15 | 0.00 | - | 2 | 103 | 40.66% |
© 2024 Yahoo. All rights reserved.