Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510C00170000 | 2024-05-03 2:03PM EDT | 2024-05-10 | 34.41 | 33.05 | 35.70 | +14.06 | +69.09% | 11 | 2 | 74.02% |
| AMAT240517C00170000 | 2024-05-03 1:10PM EDT | 2024-05-17 | 35.02 | 34.25 | 35.30 | +7.75 | +28.42% | 3 | 1,354 | 62.65% |
| AMAT240524C00170000 | 2024-04-29 9:30AM EDT | 2024-05-24 | 35.25 | 34.65 | 35.70 | 0.00 | - | 10 | 16 | 57.20% |
| AMAT240531C00170000 | 2024-05-02 10:36AM EDT | 2024-05-31 | 27.70 | 34.80 | 36.05 | 0.00 | - | 1 | 3 | 52.34% |
| AMAT240621C00170000 | 2024-05-02 2:25PM EDT | 2024-06-21 | 30.55 | 35.95 | 36.85 | 0.00 | - | 3 | 774 | 49.45% |
| AMAT240719C00170000 | 2024-04-26 2:13PM EDT | 2024-07-19 | 38.25 | 38.25 | 38.70 | 0.00 | - | 2 | 320 | 47.73% |
| AMAT240920C00170000 | 2024-05-02 12:55PM EDT | 2024-09-20 | 35.90 | 41.40 | 43.00 | 0.00 | - | 1 | 97 | 47.58% |
| AMAT241018C00170000 | 2024-04-19 10:17AM EDT | 2024-10-18 | 36.13 | 43.05 | 44.80 | 0.00 | - | 3 | 20 | 47.74% |
| AMAT241115C00170000 | 2024-04-19 10:17AM EDT | 2024-11-15 | 38.25 | 44.95 | 48.25 | 0.00 | - | 3 | 30 | 51.57% |
| AMAT241220C00170000 | 2024-04-15 2:39PM EDT | 2024-12-20 | 49.65 | 47.25 | 48.70 | 0.00 | - | 1 | 13 | 48.37% |
| AMAT250117C00170000 | 2024-04-23 9:42AM EDT | 2025-01-17 | 39.30 | 48.20 | 49.20 | 0.00 | - | 5 | 563 | 46.59% |
| AMAT250321C00170000 | 2024-04-18 11:53AM EDT | 2025-03-21 | 47.95 | 50.80 | 53.25 | 0.00 | - | - | 1 | 48.30% |
| AMAT250620C00170000 | 2024-04-30 3:35PM EDT | 2025-06-20 | 53.90 | 55.65 | 58.45 | 0.00 | - | 8 | 9 | 49.92% |
| AMAT260116C00170000 | 2024-05-03 1:32PM EDT | 2026-01-16 | 63.16 | 63.05 | 64.05 | +7.36 | +13.19% | 1 | 501 | 46.96% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510P00170000 | 2024-05-03 11:45AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 16 | 86 | 52.34% |
| AMAT240517P00170000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.36 | 0.32 | 0.36 | -0.29 | -44.62% | 69 | 534 | 54.10% |
| AMAT240524P00170000 | 2024-05-02 10:43AM EDT | 2024-05-24 | 0.66 | 0.62 | 0.69 | -0.75 | -53.19% | 12 | 39 | 50.64% |
| AMAT240531P00170000 | 2024-05-03 11:46AM EDT | 2024-05-31 | 0.79 | 0.81 | 0.99 | -0.68 | -46.26% | 4 | 64 | 48.39% |
| AMAT240607P00170000 | 2024-05-03 3:30PM EDT | 2024-06-07 | 1.09 | 1.06 | 1.14 | -0.35 | -24.31% | 4 | 3 | 44.90% |
| AMAT240621P00170000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 1.61 | 1.61 | 1.66 | -0.73 | -31.20% | 46 | 821 | 42.10% |
| AMAT240719P00170000 | 2024-05-03 1:31PM EDT | 2024-07-19 | 2.74 | 2.69 | 2.74 | -1.16 | -29.74% | 30 | 266 | 39.36% |
| AMAT240920P00170000 | 2024-05-03 11:35AM EDT | 2024-09-20 | 5.32 | 5.30 | 5.55 | +0.02 | +0.38% | 10 | 377 | 38.25% |
| AMAT241018P00170000 | 2024-05-03 3:55PM EDT | 2024-10-18 | 6.45 | 6.35 | 6.55 | -1.10 | -14.57% | 10 | 188 | 37.55% |
| AMAT241115P00170000 | 2024-04-26 11:12AM EDT | 2024-11-15 | 7.95 | 7.70 | 7.85 | 0.00 | - | 8 | 45 | 37.82% |
| AMAT241220P00170000 | 2024-04-24 9:47AM EDT | 2024-12-20 | 9.90 | 8.65 | 9.05 | 0.00 | - | 1 | 83 | 37.35% |
| AMAT250117P00170000 | 2024-05-03 3:32PM EDT | 2025-01-17 | 9.50 | 9.45 | 9.65 | -2.60 | -21.49% | 8 | 390 | 36.44% |
| AMAT250321P00170000 | 2024-04-29 2:26PM EDT | 2025-03-21 | 11.10 | 11.35 | 12.60 | 0.00 | - | 2 | 77 | 37.68% |
| AMAT250620P00170000 | 2024-04-22 3:50PM EDT | 2025-06-20 | 14.05 | 14.00 | 14.55 | -3.25 | -18.79% | 3 | 7 | 36.11% |
| AMAT260116P00170000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 20.25 | 18.25 | 18.85 | 0.00 | - | 3 | 159 | 34.39% |
© 2024 Yahoo. All rights reserved.