Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426C00175000 | 2024-04-19 11:49AM EDT | 2024-04-26 | 16.90 | 14.35 | 15.65 | -15.80 | -48.32% | 6 | 2 | 52.44% |
| AMAT240517C00175000 | 2024-04-19 2:55PM EDT | 2024-05-17 | 18.28 | 18.60 | 19.00 | -4.12 | -18.39% | 5 | 170 | 49.26% |
| AMAT240524C00175000 | 2024-04-15 9:50AM EDT | 2024-05-24 | 39.55 | 18.35 | 20.70 | 0.00 | - | 5 | 5 | 52.82% |
| AMAT240531C00175000 | 2024-04-18 9:53AM EDT | 2024-05-31 | 24.45 | 19.50 | 20.90 | 0.00 | - | 2 | 0 | 49.13% |
| AMAT240621C00175000 | 2024-04-19 2:02PM EDT | 2024-06-21 | 22.18 | 21.15 | 22.10 | -3.04 | -12.05% | 3 | 1,217 | 44.56% |
| AMAT240719C00175000 | 2024-04-19 3:44PM EDT | 2024-07-19 | 23.85 | 23.90 | 24.25 | -8.40 | -26.05% | 2 | 282 | 43.53% |
| AMAT240920C00175000 | 2024-04-19 3:52PM EDT | 2024-09-20 | 28.40 | 28.30 | 29.35 | -7.47 | -20.83% | 14 | 194 | 44.92% |
| AMAT241018C00175000 | 2024-04-18 11:27AM EDT | 2024-10-18 | 36.50 | 30.10 | 31.30 | 0.00 | - | 1 | 15 | 45.30% |
| AMAT241115C00175000 | 2024-04-19 9:48AM EDT | 2024-11-15 | 34.95 | 32.15 | 33.60 | -11.75 | -25.16% | 1 | 6 | 46.53% |
| AMAT241220C00175000 | 2024-04-10 1:18PM EDT | 2024-12-20 | 49.75 | 33.95 | 36.40 | 0.00 | - | 1 | 13 | 47.97% |
| AMAT250117C00175000 | 2024-04-18 9:35AM EDT | 2025-01-17 | 40.85 | 35.40 | 35.95 | 0.00 | - | 1 | 764 | 44.70% |
| AMAT250620C00175000 | 2024-04-11 10:01AM EDT | 2025-06-20 | 58.70 | 40.55 | 43.10 | 0.00 | - | - | 1 | 45.22% |
| AMAT260116C00175000 | 2024-04-16 9:46AM EDT | 2026-01-16 | 63.00 | 49.65 | 50.60 | 0.00 | - | 2 | 265 | 45.21% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426P00175000 | 2024-04-19 3:47PM EDT | 2024-04-26 | 0.43 | 0.39 | 0.45 | +0.19 | +79.17% | 87 | 253 | 43.41% |
| AMAT240503P00175000 | 2024-04-19 3:32PM EDT | 2024-05-03 | 1.15 | 1.05 | 1.12 | +0.56 | +94.92% | 134 | 264 | 40.09% |
| AMAT240510P00175000 | 2024-04-19 3:55PM EDT | 2024-05-10 | 1.70 | 1.64 | 1.75 | +0.71 | +71.72% | 42 | 1,211 | 38.42% |
| AMAT240517P00175000 | 2024-04-19 3:53PM EDT | 2024-05-17 | 3.34 | 3.25 | 3.35 | +1.05 | +45.85% | 108 | 904 | 43.92% |
| AMAT240524P00175000 | 2024-04-19 2:47PM EDT | 2024-05-24 | 4.42 | 3.95 | 4.30 | +1.37 | +44.92% | 13 | 43 | 44.43% |
| AMAT240621P00175000 | 2024-04-19 3:56PM EDT | 2024-06-21 | 5.80 | 5.80 | 5.95 | +1.33 | +29.75% | 17 | 1,448 | 39.45% |
| AMAT240719P00175000 | 2024-04-19 3:50PM EDT | 2024-07-19 | 7.50 | 7.35 | 7.50 | +1.55 | +26.05% | 307 | 294 | 37.60% |
| AMAT240920P00175000 | 2024-04-19 12:23PM EDT | 2024-09-20 | 10.55 | 10.60 | 10.80 | +1.20 | +12.83% | 5 | 362 | 36.47% |
| AMAT241018P00175000 | 2024-04-19 11:36AM EDT | 2024-10-18 | 11.35 | 10.55 | 11.90 | +0.95 | +9.13% | 273 | 22 | 35.83% |
| AMAT241115P00175000 | 2024-04-02 11:56AM EDT | 2024-11-15 | 9.80 | 13.10 | 13.35 | 0.00 | - | 13 | 113 | 36.14% |
| AMAT241220P00175000 | 2024-04-04 3:50PM EDT | 2024-12-20 | 11.30 | 14.40 | 14.65 | 0.00 | - | 16 | 84 | 35.76% |
| AMAT250117P00175000 | 2024-04-19 12:23PM EDT | 2025-01-17 | 14.70 | 15.25 | 15.80 | +0.75 | +5.38% | 14 | 515 | 35.79% |
| AMAT250321P00175000 | 2024-04-19 12:14PM EDT | 2025-03-21 | 17.10 | 16.35 | 17.35 | +1.30 | +8.23% | 3 | 64 | 34.59% |
| AMAT250620P00175000 | 2024-04-09 2:48PM EDT | 2025-06-20 | 15.35 | 19.55 | 20.85 | 0.00 | - | 74 | 78 | 35.33% |
| AMAT260116P00175000 | 2024-04-19 12:30PM EDT | 2026-01-16 | 23.58 | 23.80 | 24.20 | +4.93 | +26.43% | 10 | 275 | 32.56% |
© 2024 Yahoo. All rights reserved.