Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426C00155000 | 2024-04-22 10:52AM EDT | 2024-04-26 | 32.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240517C00155000 | 2024-04-19 3:24PM EDT | 2024-05-17 | 35.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240621C00155000 | 2024-04-18 12:44PM EDT | 2024-06-21 | 43.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMAT240719C00155000 | 2024-04-22 11:48AM EDT | 2024-07-19 | 37.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240920C00155000 | 2024-04-19 12:15PM EDT | 2024-09-20 | 42.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241018C00155000 | 2024-04-22 11:39AM EDT | 2024-10-18 | 42.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMAT241115C00155000 | 2024-04-10 10:20AM EDT | 2024-11-15 | 64.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241220C00155000 | 2024-04-12 10:58AM EDT | 2024-12-20 | 62.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250117C00155000 | 2024-04-22 1:39PM EDT | 2025-01-17 | 47.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT250321C00155000 | 2024-03-21 2:27PM EDT | 2025-03-21 | 70.70 | 50.80 | 51.20 | 0.00 | - | - | 1 | 47.74% |
| AMAT250620C00155000 | 2024-04-11 10:56AM EDT | 2025-06-20 | 71.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00155000 | 2024-04-17 11:43AM EDT | 2026-01-16 | 71.00 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426P00155000 | 2024-04-17 3:32PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 50.00% |
| AMAT240503P00155000 | 2024-04-22 2:32PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 25.00% |
| AMAT240510P00155000 | 2024-04-19 3:04PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMAT240517P00155000 | 2024-04-22 12:23PM EDT | 2024-05-17 | 0.58 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AMAT240524P00155000 | 2024-04-22 9:40AM EDT | 2024-05-24 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT240531P00155000 | 2024-04-19 1:17PM EDT | 2024-05-31 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT240621P00155000 | 2024-04-22 11:54AM EDT | 2024-06-21 | 1.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AMAT240719P00155000 | 2024-04-22 12:57PM EDT | 2024-07-19 | 2.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT240920P00155000 | 2024-04-19 3:58PM EDT | 2024-09-20 | 4.90 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| AMAT241018P00155000 | 2024-04-19 12:51PM EDT | 2024-10-18 | 5.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| AMAT241115P00155000 | 2024-04-22 12:17PM EDT | 2024-11-15 | 6.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AMAT241220P00155000 | 2024-04-19 10:41AM EDT | 2024-12-20 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT250117P00155000 | 2024-04-22 11:33AM EDT | 2025-01-17 | 8.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT250321P00155000 | 2024-04-19 3:08PM EDT | 2025-03-21 | 10.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| AMAT250620P00155000 | 2024-04-08 11:52AM EDT | 2025-06-20 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMAT260116P00155000 | 2024-04-15 10:02AM EDT | 2026-01-16 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.