Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:185.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426C00185000 | 2024-04-24 2:55PM EDT | 2024-04-26 | 10.25 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 0.00% |
| AMAT240503C00185000 | 2024-04-25 9:30AM EDT | 2024-05-03 | 11.49 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| AMAT240510C00185000 | 2024-04-24 3:42PM EDT | 2024-05-10 | 13.50 | 0.00 | 0.00 | 0.00 | - | 19 | 22 | 0.00% |
| AMAT240517C00185000 | 2024-04-25 2:46PM EDT | 2024-05-17 | 15.57 | 0.00 | 0.00 | 0.00 | - | 554 | 1,087 | 0.00% |
| AMAT240524C00185000 | 2024-04-24 11:55AM EDT | 2024-05-24 | 14.68 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| AMAT240531C00185000 | 2024-04-22 3:54PM EDT | 2024-05-31 | 12.48 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| AMAT240621C00185000 | 2024-04-25 12:47PM EDT | 2024-06-21 | 18.54 | 0.00 | 0.00 | 0.00 | - | 8 | 1,759 | 0.00% |
| AMAT240719C00185000 | 2024-04-23 3:04PM EDT | 2024-07-19 | 19.50 | 0.00 | 0.00 | 0.00 | - | 4 | 331 | 0.00% |
| AMAT240920C00185000 | 2024-04-24 3:34PM EDT | 2024-09-20 | 26.10 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 0.00% |
| AMAT241018C00185000 | 2024-04-22 2:44PM EDT | 2024-10-18 | 24.60 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| AMAT241115C00185000 | 2024-04-01 11:21AM EDT | 2024-11-15 | 40.65 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| AMAT241220C00185000 | 2024-04-24 10:41AM EDT | 2024-12-20 | 32.20 | 0.00 | 0.00 | 0.00 | - | 7 | 54 | 0.00% |
| AMAT250117C00185000 | 2024-04-15 3:04PM EDT | 2025-01-17 | 41.45 | 0.00 | 0.00 | 0.00 | - | 2 | 337 | 0.00% |
| AMAT250620C00185000 | 2024-04-03 3:12PM EDT | 2025-06-20 | 50.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT260116C00185000 | 2024-04-24 9:35AM EDT | 2026-01-16 | 50.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2,180 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426P00185000 | 2024-04-25 3:28PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 66 | 1,499 | 25.00% |
| AMAT240503P00185000 | 2024-04-25 3:46PM EDT | 2024-05-03 | 0.72 | 0.00 | 0.00 | 0.00 | - | 36 | 209 | 12.50% |
| AMAT240510P00185000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 1.42 | 0.00 | 0.00 | 0.00 | - | 43 | 291 | 6.25% |
| AMAT240517P00185000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 3.26 | 0.00 | 0.00 | 0.00 | - | 590 | 1,490 | 6.25% |
| AMAT240524P00185000 | 2024-04-25 2:25PM EDT | 2024-05-24 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 6.25% |
| AMAT240531P00185000 | 2024-04-25 2:34PM EDT | 2024-05-31 | 4.83 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 6.25% |
| AMAT240621P00185000 | 2024-04-25 3:57PM EDT | 2024-06-21 | 6.25 | 0.00 | 0.00 | 0.00 | - | 25 | 1,040 | 3.13% |
| AMAT240719P00185000 | 2024-04-25 11:52AM EDT | 2024-07-19 | 8.90 | 0.00 | 0.00 | 0.00 | - | 201 | 589 | 3.13% |
| AMAT240920P00185000 | 2024-04-25 10:44AM EDT | 2024-09-20 | 12.25 | 0.00 | 0.00 | 0.00 | - | 4 | 214 | 3.13% |
| AMAT241018P00185000 | 2024-04-23 1:10PM EDT | 2024-10-18 | 14.15 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 1.56% |
| AMAT241115P00185000 | 2024-04-18 12:03PM EDT | 2024-11-15 | 14.75 | 0.00 | 0.00 | 0.00 | - | 29 | 99 | 1.56% |
| AMAT241220P00185000 | 2024-04-24 11:20AM EDT | 2024-12-20 | 16.55 | 0.00 | 0.00 | 0.00 | - | 5 | 110 | 1.56% |
| AMAT250117P00185000 | 2024-04-25 10:41AM EDT | 2025-01-17 | 17.10 | 0.00 | 0.00 | 0.00 | - | 11 | 385 | 1.56% |
| AMAT250321P00185000 | 2024-04-22 2:08PM EDT | 2025-03-21 | 20.85 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 1.56% |
| AMAT250620P00185000 | 2024-04-24 2:31PM EDT | 2025-06-20 | 22.90 | 0.00 | 0.00 | 0.00 | - | 200 | 293 | 1.56% |
| AMAT260116P00185000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 26.55 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 1.56% |
© 2024 Yahoo. All rights reserved.