Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00150000 | 2024-04-09 12:05PM EDT | 2024-05-03 | 60.10 | 47.10 | 48.35 | 0.00 | - | - | 0 | 89.16% |
| AMAT240510C00150000 | 2024-04-03 2:20PM EDT | 2024-05-10 | 59.25 | 46.95 | 48.40 | 0.00 | - | 1 | 1 | 64.26% |
| AMAT240517C00150000 | 2024-04-24 9:38AM EDT | 2024-05-17 | 48.78 | 47.80 | 49.55 | 0.00 | - | 1 | 41 | 77.30% |
| AMAT240621C00150000 | 2024-04-25 9:59AM EDT | 2024-06-21 | 47.30 | 48.65 | 49.90 | +2.14 | +4.74% | 5 | 587 | 54.10% |
| AMAT240719C00150000 | 2024-04-19 2:03PM EDT | 2024-07-19 | 44.00 | 50.05 | 50.90 | 0.00 | - | 1 | 76 | 51.71% |
| AMAT240920C00150000 | 2024-04-19 11:40AM EDT | 2024-09-20 | 47.81 | 52.10 | 53.35 | 0.00 | - | 2 | 54 | 49.88% |
| AMAT241018C00150000 | 2024-04-19 3:47PM EDT | 2024-10-18 | 47.40 | 53.95 | 55.00 | 0.00 | - | 1 | 35 | 50.66% |
| AMAT241115C00150000 | 2024-04-18 12:34PM EDT | 2024-11-15 | 55.00 | 55.45 | 56.65 | 0.00 | - | 1 | 5 | 51.38% |
| AMAT241220C00150000 | 2024-04-10 2:55PM EDT | 2024-12-20 | 67.70 | 55.75 | 57.55 | 0.00 | - | 1 | 15 | 49.59% |
| AMAT250117C00150000 | 2024-04-22 1:53PM EDT | 2025-01-17 | 55.52 | 56.90 | 58.55 | +2.52 | +4.75% | 1 | 660 | 49.10% |
| AMAT250620C00150000 | 2024-04-15 12:18PM EDT | 2025-06-20 | 76.10 | 63.50 | 64.90 | 0.00 | - | 2 | 3 | 49.59% |
| AMAT260116C00150000 | 2024-04-24 2:50PM EDT | 2026-01-16 | 67.53 | 69.70 | 72.65 | 0.00 | - | 2 | 137 | 50.51% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426P00150000 | 2024-04-19 10:31AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 61 | 142.19% |
| AMAT240503P00150000 | 2024-04-22 11:02AM EDT | 2024-05-03 | 0.07 | 0.00 | 0.18 | 0.00 | - | 15 | 53 | 77.93% |
| AMAT240510P00150000 | 2024-04-22 11:50AM EDT | 2024-05-10 | 0.13 | 0.01 | 0.38 | 0.00 | - | 26 | 51 | 65.43% |
| AMAT240517P00150000 | 2024-04-24 11:16AM EDT | 2024-05-17 | 0.19 | 0.15 | 0.19 | 0.00 | - | 14 | 410 | 53.42% |
| AMAT240524P00150000 | 2024-04-16 12:33PM EDT | 2024-05-24 | 0.26 | 0.22 | 0.30 | 0.00 | - | - | 15 | 50.05% |
| AMAT240531P00150000 | 2024-04-19 12:25PM EDT | 2024-05-31 | 0.72 | 0.31 | 0.40 | 0.00 | - | 2 | 2 | 48.58% |
| AMAT240621P00150000 | 2024-04-25 11:34AM EDT | 2024-06-21 | 0.81 | 0.68 | 0.76 | -0.06 | -6.90% | 14 | 1,910 | 44.09% |
| AMAT240719P00150000 | 2024-04-25 1:47PM EDT | 2024-07-19 | 1.30 | 1.18 | 1.27 | -0.17 | -11.56% | 10 | 500 | 40.76% |
| AMAT240920P00150000 | 2024-04-24 1:36PM EDT | 2024-09-20 | 3.10 | 2.71 | 3.60 | 0.00 | - | 1 | 1,400 | 41.82% |
| AMAT241018P00150000 | 2024-04-17 9:34AM EDT | 2024-10-18 | 3.50 | 3.40 | 4.25 | +0.42 | +13.64% | 1 | 39 | 40.64% |
| AMAT241115P00150000 | 2024-04-18 9:38AM EDT | 2024-11-15 | 4.55 | 4.25 | 4.45 | -0.40 | -8.08% | 14 | 57 | 38.39% |
| AMAT241220P00150000 | 2024-04-24 3:02PM EDT | 2024-12-20 | 5.55 | 4.85 | 5.20 | 0.00 | - | 3 | 40 | 37.57% |
| AMAT250117P00150000 | 2024-04-25 2:45PM EDT | 2025-01-17 | 5.90 | 5.60 | 5.85 | +0.06 | +1.03% | 19 | 1,603 | 37.21% |
| AMAT250321P00150000 | 2024-04-10 12:51PM EDT | 2025-03-21 | 7.45 | 6.80 | 7.25 | +1.20 | +19.20% | 4 | 14 | 36.54% |
| AMAT250620P00150000 | 2024-04-25 11:02AM EDT | 2025-06-20 | 9.80 | 9.20 | 11.50 | -0.25 | -2.49% | 34 | 164 | 39.92% |
| AMAT260116P00150000 | 2024-04-25 11:16AM EDT | 2026-01-16 | 13.40 | 12.80 | 13.10 | -1.05 | -7.27% | 6 | 1,524 | 34.82% |
© 2024 Yahoo. All rights reserved.