Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510C00160000 | 2024-04-17 10:29AM EDT | 2024-05-10 | 42.88 | 42.85 | 44.55 | 0.00 | - | - | 1 | 67.19% |
| AMAT240517C00160000 | 2024-04-25 10:00AM EDT | 2024-05-17 | 36.25 | 42.85 | 45.40 | 0.00 | - | 10 | 128 | 64.84% |
| AMAT240524C00160000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 39.40 | 42.90 | 45.75 | 0.00 | - | 1 | 2 | 59.25% |
| AMAT240531C00160000 | 2024-04-12 11:32AM EDT | 2024-05-31 | 50.02 | 43.20 | 45.10 | 0.00 | - | 1 | 1 | 50.59% |
| AMAT240621C00160000 | 2024-04-25 10:15AM EDT | 2024-06-21 | 39.11 | 45.05 | 45.90 | 0.00 | - | 11 | 2,111 | 51.60% |
| AMAT240719C00160000 | 2024-04-19 2:48PM EDT | 2024-07-19 | 33.60 | 46.45 | 47.35 | 0.00 | - | 3 | 105 | 51.79% |
| AMAT240920C00160000 | 2024-04-23 3:11PM EDT | 2024-09-20 | 41.53 | 49.55 | 50.30 | 0.00 | - | 2 | 76 | 48.63% |
| AMAT241018C00160000 | 2024-04-19 12:55PM EDT | 2024-10-18 | 40.91 | 50.05 | 51.50 | 0.00 | - | 2 | 23 | 47.80% |
| AMAT241115C00160000 | 2024-04-22 12:29PM EDT | 2024-11-15 | 41.05 | 51.75 | 53.15 | 0.00 | - | 1 | 6 | 48.35% |
| AMAT241220C00160000 | 2024-04-10 12:39PM EDT | 2024-12-20 | 60.50 | 53.10 | 54.80 | 0.00 | - | 8 | 20 | 48.20% |
| AMAT250117C00160000 | 2024-04-25 9:58AM EDT | 2025-01-17 | 48.80 | 54.40 | 56.75 | 0.00 | - | 1 | 1,090 | 49.45% |
| AMAT250620C00160000 | 2024-04-17 3:18PM EDT | 2025-06-20 | 59.53 | 61.85 | 62.35 | 0.00 | - | 1 | 8 | 47.86% |
| AMAT260116C00160000 | 2024-04-26 11:23AM EDT | 2026-01-16 | 68.10 | 68.60 | 69.45 | +5.00 | +7.92% | 10 | 410 | 47.63% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00160000 | 2024-04-23 12:00PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.17 | 0.00 | - | 3 | 29 | 77.34% |
| AMAT240510P00160000 | 2024-04-26 10:00AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 11 | 66 | 51.17% |
| AMAT240517P00160000 | 2024-04-26 3:00PM EDT | 2024-05-17 | 0.24 | 0.22 | 0.27 | -0.11 | -31.43% | 32 | 366 | 52.44% |
| AMAT240524P00160000 | 2024-04-23 3:01PM EDT | 2024-05-24 | 0.81 | 0.35 | 0.43 | 0.00 | - | 2 | 6 | 50.20% |
| AMAT240531P00160000 | 2024-04-25 10:20AM EDT | 2024-05-31 | 0.86 | 0.47 | 0.54 | 0.00 | - | 2 | 12 | 46.95% |
| AMAT240621P00160000 | 2024-04-26 3:11PM EDT | 2024-06-21 | 0.99 | 0.96 | 1.01 | -0.38 | -27.74% | 44 | 1,732 | 42.58% |
| AMAT240719P00160000 | 2024-04-25 12:09PM EDT | 2024-07-19 | 2.50 | 1.70 | 1.74 | 0.00 | - | 16 | 489 | 39.97% |
| AMAT240920P00160000 | 2024-04-23 1:32PM EDT | 2024-09-20 | 5.05 | 3.65 | 3.75 | 0.00 | - | 95 | 575 | 38.39% |
| AMAT241018P00160000 | 2024-04-22 10:25AM EDT | 2024-10-18 | 7.00 | 4.35 | 4.50 | 0.00 | - | 2 | 195 | 37.57% |
| AMAT241115P00160000 | 2024-04-26 12:31PM EDT | 2024-11-15 | 5.60 | 5.35 | 5.55 | -1.10 | -16.42% | 10 | 58 | 37.81% |
| AMAT241220P00160000 | 2024-04-26 12:43PM EDT | 2024-12-20 | 6.45 | 6.30 | 6.45 | -1.65 | -20.37% | 2 | 33 | 37.12% |
| AMAT250117P00160000 | 2024-04-24 1:59PM EDT | 2025-01-17 | 8.47 | 6.95 | 7.10 | 0.00 | - | 1 | 900 | 36.57% |
| AMAT250321P00160000 | 2024-04-09 10:44AM EDT | 2025-03-21 | 8.75 | 8.55 | 8.75 | 0.00 | - | 2 | 162 | 36.09% |
| AMAT250620P00160000 | 2024-04-26 10:29AM EDT | 2025-06-20 | 11.15 | 10.90 | 11.20 | -2.30 | -17.10% | 94 | 175 | 35.95% |
| AMAT260116P00160000 | 2024-04-25 12:01PM EDT | 2026-01-16 | 16.60 | 14.65 | 14.95 | 0.00 | - | 4 | 283 | 34.15% |
© 2024 Yahoo. All rights reserved.