Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426C00145000 | 2024-04-19 3:04PM EDT | 2024-04-26 | 43.79 | 47.55 | 49.70 | 0.00 | - | 5 | 5 | 176.37% |
| AMAT240503C00145000 | 2024-04-18 12:15PM EDT | 2024-05-03 | 53.80 | 47.80 | 49.65 | 0.00 | - | - | 1 | 100.88% |
| AMAT240517C00145000 | 2024-04-19 3:27PM EDT | 2024-05-17 | 45.31 | 48.50 | 51.05 | 0.00 | - | 3 | 25 | 84.18% |
| AMAT240531C00145000 | 2024-04-19 3:04PM EDT | 2024-05-31 | 44.79 | 48.15 | 50.15 | 0.00 | - | 5 | 5 | 58.94% |
| AMAT240621C00145000 | 2024-04-18 1:14PM EDT | 2024-06-21 | 51.00 | 49.35 | 50.50 | 0.00 | - | 4 | 951 | 55.01% |
| AMAT240719C00145000 | 2024-04-19 3:23PM EDT | 2024-07-19 | 48.00 | 50.45 | 51.70 | 0.00 | - | 10 | 46 | 52.62% |
| AMAT240920C00145000 | 2024-04-22 12:41PM EDT | 2024-09-20 | 48.97 | 52.90 | 54.10 | 0.00 | - | 1 | 59 | 51.64% |
| AMAT241018C00145000 | 2024-02-16 10:30AM EDT | 2024-10-18 | 64.50 | 60.75 | 61.15 | 0.00 | - | 1 | 0 | 66.94% |
| AMAT241115C00145000 | 2024-04-18 9:37AM EDT | 2024-11-15 | 58.70 | 55.55 | 56.35 | 0.00 | - | - | 1 | 50.39% |
| AMAT241220C00145000 | 2024-02-29 1:48PM EDT | 2024-12-20 | 64.45 | 68.90 | 69.90 | 0.00 | - | 1 | 20 | 76.17% |
| AMAT250117C00145000 | 2024-04-22 9:36AM EDT | 2025-01-17 | 55.35 | 57.85 | 58.85 | 0.00 | - | 1 | 1,047 | 49.84% |
| AMAT250321C00145000 | 2024-04-15 2:30PM EDT | 2025-03-21 | 72.50 | 60.15 | 61.40 | 0.00 | - | 1 | 5 | 49.88% |
| AMAT250620C00145000 | 2024-04-15 1:19PM EDT | 2025-06-20 | 77.95 | 62.30 | 64.95 | 0.00 | - | 2 | 2 | 50.18% |
| AMAT260116C00145000 | 2024-04-16 9:35AM EDT | 2026-01-16 | 81.86 | 69.15 | 70.80 | 0.00 | - | 3 | 121 | 48.84% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510P00145000 | 2024-04-23 11:59AM EDT | 2024-05-10 | 0.08 | 0.01 | 0.13 | 0.00 | - | 3 | 1 | 57.23% |
| AMAT240517P00145000 | 2024-04-22 2:06PM EDT | 2024-05-17 | 0.23 | 0.09 | 0.21 | 0.00 | - | 1 | 217 | 53.42% |
| AMAT240524P00145000 | 2024-04-18 12:26PM EDT | 2024-05-24 | 0.26 | 0.15 | 0.32 | 0.00 | - | - | 10 | 50.39% |
| AMAT240621P00145000 | 2024-04-23 12:32PM EDT | 2024-06-21 | 0.62 | 0.59 | 0.73 | -0.28 | -31.11% | 1 | 1,808 | 45.09% |
| AMAT240719P00145000 | 2024-04-19 3:45PM EDT | 2024-07-19 | 1.58 | 0.91 | 1.15 | 0.00 | - | 3 | 86 | 41.14% |
| AMAT240920P00145000 | 2024-04-23 9:59AM EDT | 2024-09-20 | 2.75 | 2.50 | 2.62 | +0.60 | +27.91% | 1 | 870 | 39.13% |
| AMAT241018P00145000 | 2024-04-22 1:26PM EDT | 2024-10-18 | 3.65 | 3.05 | 3.15 | 0.00 | - | 1 | 15 | 38.05% |
| AMAT241115P00145000 | 2024-02-28 12:31PM EDT | 2024-11-15 | 4.45 | 3.05 | 3.20 | 0.00 | - | - | 1 | 35.55% |
| AMAT241220P00145000 | 2024-04-19 2:52PM EDT | 2024-12-20 | 5.71 | 4.25 | 4.85 | 0.00 | - | 28 | 59 | 37.93% |
| AMAT250117P00145000 | 2024-04-19 12:21PM EDT | 2025-01-17 | 6.11 | 4.85 | 5.50 | 0.00 | - | 2 | 640 | 37.65% |
| AMAT250321P00145000 | 2024-04-10 3:10PM EDT | 2025-03-21 | 5.50 | 6.60 | 6.80 | 0.00 | - | 3 | 5 | 36.86% |
| AMAT250620P00145000 | 2024-04-23 9:51AM EDT | 2025-06-20 | 9.00 | 7.85 | 8.95 | +0.55 | +6.51% | 24 | 112 | 36.76% |
| AMAT260116P00145000 | 2024-04-17 1:16PM EDT | 2026-01-16 | 11.63 | 10.90 | 12.55 | 0.00 | - | 8 | 198 | 35.29% |
© 2024 Yahoo. All rights reserved.