Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426C00140000 | 2024-04-25 3:37PM EDT | 2024-04-26 | 57.60 | 57.00 | 58.10 | -11.95 | -17.18% | 1 | 1 | 265.63% |
| AMAT240510C00140000 | 2024-04-19 3:25PM EDT | 2024-05-10 | 49.58 | 57.20 | 58.65 | 0.00 | - | 3 | 3 | 93.26% |
| AMAT240517C00140000 | 2024-04-15 12:40PM EDT | 2024-05-17 | 70.38 | 57.05 | 58.45 | 0.00 | - | 2 | 29 | 70.41% |
| AMAT240621C00140000 | 2024-04-23 12:00PM EDT | 2024-06-21 | 53.95 | 58.40 | 59.20 | 0.00 | - | 44 | 607 | 60.16% |
| AMAT240719C00140000 | 2024-03-08 11:50AM EDT | 2024-07-19 | 75.46 | 68.40 | 72.35 | 0.00 | - | 1 | 68 | 107.52% |
| AMAT240920C00140000 | 2024-04-19 9:52AM EDT | 2024-09-20 | 57.92 | 61.35 | 62.25 | 0.00 | - | 1 | 51 | 52.32% |
| AMAT241018C00140000 | 2024-02-16 10:30AM EDT | 2024-10-18 | 67.98 | 64.75 | 66.85 | 0.00 | - | 20 | 20 | 61.37% |
| AMAT241220C00140000 | 2024-04-15 2:58PM EDT | 2024-12-20 | 72.76 | 64.60 | 65.85 | 0.00 | - | 1 | 18 | 51.13% |
| AMAT250117C00140000 | 2024-04-23 12:56PM EDT | 2025-01-17 | 62.00 | 65.75 | 66.25 | 0.00 | - | 25 | 1,447 | 50.32% |
| AMAT250321C00140000 | 2024-04-12 12:35PM EDT | 2025-03-21 | 77.95 | 66.85 | 69.25 | 0.00 | - | 2 | 7 | 52.24% |
| AMAT250620C00140000 | 2024-04-17 11:19AM EDT | 2025-06-20 | 77.00 | 70.70 | 71.70 | 0.00 | - | - | 1 | 50.67% |
| AMAT260116C00140000 | 2024-04-17 11:19AM EDT | 2026-01-16 | 81.80 | 76.60 | 78.50 | 0.00 | - | 1 | 48 | 50.99% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00140000 | 2024-04-22 2:34PM EDT | 2024-05-17 | 0.15 | 0.03 | 0.36 | 0.00 | - | 6 | 132 | 67.77% |
| AMAT240531P00140000 | 2024-04-24 1:42PM EDT | 2024-05-31 | 0.22 | 0.14 | 0.22 | 0.00 | - | 1 | 2 | 52.34% |
| AMAT240621P00140000 | 2024-04-19 3:00PM EDT | 2024-06-21 | 0.77 | 0.35 | 0.42 | 0.00 | - | 1 | 2,524 | 47.75% |
| AMAT240719P00140000 | 2024-04-23 2:03PM EDT | 2024-07-19 | 0.85 | 0.68 | 0.73 | 0.00 | - | 5 | 320 | 43.43% |
| AMAT240920P00140000 | 2024-04-25 1:48PM EDT | 2024-09-20 | 1.80 | 1.59 | 1.84 | -0.13 | -6.74% | 10 | 1,066 | 40.71% |
| AMAT241018P00140000 | 2024-04-16 11:45AM EDT | 2024-10-18 | 1.87 | 2.03 | 2.28 | 0.00 | - | 1 | 65 | 39.55% |
| AMAT241115P00140000 | 2024-04-25 3:50PM EDT | 2024-11-15 | 2.94 | 2.83 | 2.93 | -0.56 | -16.00% | 1 | 2 | 39.48% |
| AMAT241220P00140000 | 2024-04-22 2:11PM EDT | 2024-12-20 | 3.89 | 3.50 | 3.60 | -0.46 | -10.57% | 1 | 55 | 38.87% |
| AMAT250117P00140000 | 2024-04-25 3:51PM EDT | 2025-01-17 | 4.10 | 3.90 | 4.10 | -0.20 | -4.65% | 2 | 1,604 | 38.36% |
| AMAT250321P00140000 | 2024-04-25 10:01AM EDT | 2025-03-21 | 5.60 | 5.05 | 5.30 | -0.13 | -2.27% | 1 | 31 | 37.70% |
| AMAT250620P00140000 | 2024-04-25 11:02AM EDT | 2025-06-20 | 7.40 | 6.90 | 7.10 | -0.15 | -1.99% | 6 | 115 | 37.26% |
| AMAT260116P00140000 | 2024-04-25 11:39AM EDT | 2026-01-16 | 10.60 | 9.25 | 11.40 | +1.40 | +15.22% | 59 | 256 | 37.27% |
© 2024 Yahoo. All rights reserved.