Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426C00210000 | 2024-04-22 2:30PM EDT | 2024-04-26 | 0.06 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 25.00% |
| AMAT240503C00210000 | 2024-04-22 3:27PM EDT | 2024-05-03 | 0.36 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| AMAT240510C00210000 | 2024-04-22 3:56PM EDT | 2024-05-10 | 0.69 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| AMAT240517C00210000 | 2024-04-22 3:59PM EDT | 2024-05-17 | 2.15 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 6.25% |
| AMAT240524C00210000 | 2024-04-22 3:34PM EDT | 2024-05-24 | 3.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| AMAT240531C00210000 | 2024-04-22 3:54PM EDT | 2024-05-31 | 3.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AMAT240621C00210000 | 2024-04-22 3:55PM EDT | 2024-06-21 | 4.70 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| AMAT240719C00210000 | 2024-04-22 3:30PM EDT | 2024-07-19 | 7.30 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| AMAT240920C00210000 | 2024-04-22 3:47PM EDT | 2024-09-20 | 11.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AMAT241018C00210000 | 2024-04-22 3:19PM EDT | 2024-10-18 | 13.55 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| AMAT241115C00210000 | 2024-04-22 11:14AM EDT | 2024-11-15 | 14.71 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| AMAT241220C00210000 | 2024-04-22 11:14AM EDT | 2024-12-20 | 16.42 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| AMAT250117C00210000 | 2024-04-22 3:54PM EDT | 2025-01-17 | 18.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMAT250321C00210000 | 2024-04-18 11:41AM EDT | 2025-03-21 | 27.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMAT250620C00210000 | 2024-04-22 9:54AM EDT | 2025-06-20 | 26.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMAT260116C00210000 | 2024-04-19 12:33PM EDT | 2026-01-16 | 34.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426P00210000 | 2024-04-22 3:50PM EDT | 2024-04-26 | 20.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT240503P00210000 | 2024-04-22 10:38AM EDT | 2024-05-03 | 22.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240510P00210000 | 2024-04-22 9:58AM EDT | 2024-05-10 | 20.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMAT240517P00210000 | 2024-04-22 12:18PM EDT | 2024-05-17 | 22.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMAT240524P00210000 | 2024-04-22 1:02PM EDT | 2024-05-24 | 23.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240531P00210000 | 2024-04-19 10:48AM EDT | 2024-05-31 | 20.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT240621P00210000 | 2024-04-22 2:14PM EDT | 2024-06-21 | 23.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240719P00210000 | 2024-04-19 10:19AM EDT | 2024-07-19 | 23.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMAT240920P00210000 | 2024-04-22 10:19AM EDT | 2024-09-20 | 28.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT241018P00210000 | 2024-04-17 2:44PM EDT | 2024-10-18 | 24.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMAT241115P00210000 | 2024-04-11 3:20PM EDT | 2024-11-15 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241220P00210000 | 2024-03-27 12:52PM EDT | 2024-12-20 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250117P00210000 | 2024-04-22 9:46AM EDT | 2025-01-17 | 33.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT250321P00210000 | 2024-04-17 10:11AM EDT | 2025-03-21 | 29.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMAT250620P00210000 | 2024-04-17 1:05PM EDT | 2025-06-20 | 33.96 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| AMAT260116P00210000 | 2024-03-22 10:41AM EDT | 2026-01-16 | 34.29 | 41.45 | 42.65 | 0.00 | - | 2 | 23 | 30.07% |
© 2024 Yahoo. All rights reserved.