Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
Strike:135.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426C00135000 | 2024-04-17 3:42PM EDT | 2024-04-26 | 65.00 | 66.70 | 67.85 | 0.00 | - | - | 9 | 429.69% |
| AMAT240517C00135000 | 2024-03-11 9:40AM EDT | 2024-05-17 | 66.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240621C00135000 | 2024-04-25 12:58PM EDT | 2024-06-21 | 62.39 | 67.60 | 68.60 | 0.00 | - | 8 | 345 | 61.23% |
| AMAT240719C00135000 | 2024-02-22 12:12PM EDT | 2024-07-19 | 67.35 | 75.90 | 79.80 | 0.00 | - | 1 | 32 | 107.76% |
| AMAT240920C00135000 | 2024-04-02 3:17PM EDT | 2024-09-20 | 73.89 | 69.90 | 71.40 | 0.00 | - | 1 | 18 | 54.07% |
| AMAT241018C00135000 | 2024-04-17 2:49PM EDT | 2024-10-18 | 70.52 | 71.20 | 72.35 | 0.00 | - | 1 | 2 | 54.27% |
| AMAT241115C00135000 | 2024-04-02 2:46PM EDT | 2024-11-15 | 75.40 | 72.35 | 73.10 | 0.00 | - | 2 | 2 | 53.77% |
| AMAT241220C00135000 | 2024-02-16 1:26PM EDT | 2024-12-20 | 77.30 | 70.85 | 72.05 | 0.00 | - | 1 | 4 | 47.49% |
| AMAT250117C00135000 | 2024-04-26 10:50AM EDT | 2025-01-17 | 74.48 | 74.20 | 74.80 | +6.48 | +9.53% | 1 | 2,036 | 52.08% |
| AMAT250620C00135000 | 2024-04-10 2:31PM EDT | 2025-06-20 | 85.93 | 78.45 | 79.40 | 0.00 | - | 2 | 9 | 50.51% |
| AMAT260116C00135000 | 2024-04-22 1:14PM EDT | 2026-01-16 | 72.90 | 84.35 | 85.05 | 0.00 | - | 4 | 30 | 50.01% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00135000 | 2024-04-25 9:57AM EDT | 2024-05-17 | 0.06 | 0.01 | 0.10 | 0.00 | - | 1 | 133 | 66.02% |
| AMAT240524P00135000 | 2024-04-22 3:25PM EDT | 2024-05-24 | 0.16 | 0.00 | 0.44 | 0.00 | - | 14 | 24 | 69.04% |
| AMAT240621P00135000 | 2024-04-25 12:09PM EDT | 2024-06-21 | 0.31 | 0.16 | 0.35 | 0.00 | - | 1 | 1,925 | 50.39% |
| AMAT240719P00135000 | 2024-04-17 3:13PM EDT | 2024-07-19 | 0.64 | 0.36 | 0.56 | 0.00 | - | 1 | 107 | 47.07% |
| AMAT240920P00135000 | 2024-04-22 1:45PM EDT | 2024-09-20 | 1.79 | 1.12 | 1.29 | 0.00 | - | 47 | 398 | 42.30% |
| AMAT241018P00135000 | 2024-04-17 2:18PM EDT | 2024-10-18 | 1.83 | 1.49 | 1.69 | 0.00 | - | 5 | 11 | 41.33% |
| AMAT241115P00135000 | 2024-04-16 10:54AM EDT | 2024-11-15 | 2.13 | 2.03 | 2.08 | 0.00 | - | 71 | 32 | 40.44% |
| AMAT241220P00135000 | 2024-04-10 12:21PM EDT | 2024-12-20 | 2.49 | 2.50 | 2.77 | 0.00 | - | 5 | 100 | 40.37% |
| AMAT250117P00135000 | 2024-04-22 10:38AM EDT | 2025-01-17 | 4.45 | 2.90 | 3.05 | 0.00 | - | 5 | 1,306 | 39.25% |
| AMAT250321P00135000 | 2024-04-24 12:25PM EDT | 2025-03-21 | 4.75 | 3.90 | 4.00 | 0.00 | - | 1 | 2 | 38.31% |
| AMAT250620P00135000 | 2024-04-23 12:58PM EDT | 2025-06-20 | 6.49 | 5.60 | 6.60 | 0.00 | - | 25 | 161 | 40.22% |
| AMAT260116P00135000 | 2024-04-22 12:17PM EDT | 2026-01-16 | 10.25 | 8.45 | 9.10 | 0.00 | - | 42 | 73 | 37.22% |
© 2024 Yahoo. All rights reserved.