Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:46PM EDT. Market open.
Strike:220.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240419C00220000 | 2024-04-19 12:29PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 4,548 | 93.75% |
| AMAT240426C00220000 | 2024-04-19 1:31PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.09 | -0.04 | -30.77% | 4 | 509 | 45.51% |
| AMAT240503C00220000 | 2024-04-19 12:31PM EDT | 2024-05-03 | 0.15 | 0.15 | 0.18 | -0.17 | -53.12% | 13 | 183 | 37.11% |
| AMAT240510C00220000 | 2024-04-19 1:20PM EDT | 2024-05-10 | 0.44 | 0.38 | 0.44 | -0.25 | -36.23% | 22 | 114 | 36.35% |
| AMAT240517C00220000 | 2024-04-19 1:24PM EDT | 2024-05-17 | 1.41 | 1.31 | 1.42 | -0.55 | -28.06% | 171 | 2,230 | 42.41% |
| AMAT240524C00220000 | 2024-04-19 1:30PM EDT | 2024-05-24 | 1.93 | 1.92 | 2.04 | -0.73 | -27.44% | 10 | 10 | 42.58% |
| AMAT240531C00220000 | 2024-04-19 11:56AM EDT | 2024-05-31 | 2.22 | 2.32 | 2.44 | -2.82 | -55.95% | 4 | 21 | 41.38% |
| AMAT240621C00220000 | 2024-04-19 12:54PM EDT | 2024-06-21 | 3.55 | 3.50 | 3.60 | -0.90 | -20.22% | 146 | 1,275 | 39.14% |
| AMAT240719C00220000 | 2024-04-19 12:21PM EDT | 2024-07-19 | 5.20 | 5.40 | 5.55 | -1.36 | -20.73% | 16 | 702 | 39.14% |
| AMAT240920C00220000 | 2024-04-19 12:46PM EDT | 2024-09-20 | 9.60 | 9.70 | 9.80 | -1.40 | -12.73% | 95 | 1,108 | 39.91% |
| AMAT241018C00220000 | 2024-04-18 1:59PM EDT | 2024-10-18 | 12.55 | 11.15 | 11.40 | -0.15 | -1.18% | 6 | 258 | 39.93% |
| AMAT241115C00220000 | 2024-04-19 10:58AM EDT | 2024-11-15 | 14.20 | 13.40 | 13.70 | -8.65 | -37.86% | 18 | 65 | 41.37% |
| AMAT241220C00220000 | 2024-04-19 12:04PM EDT | 2024-12-20 | 14.95 | 15.15 | 15.35 | -1.80 | -10.75% | 34 | 99 | 41.05% |
| AMAT250117C00220000 | 2024-04-19 1:20PM EDT | 2025-01-17 | 16.75 | 16.60 | 16.90 | -1.49 | -8.17% | 511 | 1,206 | 41.31% |
| AMAT250321C00220000 | 2024-04-18 9:54AM EDT | 2025-03-21 | 22.26 | 19.70 | 20.00 | 0.00 | - | 1 | 242 | 41.55% |
| AMAT250620C00220000 | 2024-04-18 1:24PM EDT | 2025-06-20 | 26.00 | 23.75 | 25.00 | 0.00 | - | 13 | 19 | 42.97% |
| AMAT260116C00220000 | 2024-04-18 1:44PM EDT | 2026-01-16 | 33.88 | 30.75 | 32.30 | 0.00 | - | 6 | 248 | 42.44% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240419P00220000 | 2024-04-17 3:48PM EDT | 2024-04-19 | 19.93 | 28.85 | 30.10 | 0.00 | - | 445 | 1 | 171.68% |
| AMAT240426P00220000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 25.85 | 28.10 | 29.70 | 0.00 | - | 7 | 0 | 66.48% |
| AMAT240503P00220000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 25.87 | 28.75 | 29.25 | 0.00 | - | 7 | 14 | 38.77% |
| AMAT240510P00220000 | 2024-04-16 12:59PM EDT | 2024-05-10 | 13.75 | 27.95 | 29.35 | 0.00 | - | 1 | 1,000 | 34.30% |
| AMAT240517P00220000 | 2024-04-18 3:40PM EDT | 2024-05-17 | 26.80 | 29.20 | 29.80 | 0.00 | - | 31 | 805 | 36.11% |
| AMAT240621P00220000 | 2024-04-18 3:53PM EDT | 2024-06-21 | 29.00 | 30.65 | 32.00 | 0.00 | - | 8 | 266 | 36.44% |
| AMAT240719P00220000 | 2024-04-18 1:43PM EDT | 2024-07-19 | 30.55 | 32.05 | 33.10 | 0.00 | - | 1 | 468 | 34.33% |
| AMAT240920P00220000 | 2024-04-15 11:50AM EDT | 2024-09-20 | 23.86 | 35.25 | 35.45 | 0.00 | - | 1 | 192 | 32.29% |
| AMAT241018P00220000 | 2024-04-16 3:19PM EDT | 2024-10-18 | 25.85 | 36.15 | 36.55 | 0.00 | - | 1 | 75 | 32.07% |
| AMAT241115P00220000 | 2024-03-21 10:35AM EDT | 2024-11-15 | 25.85 | 37.30 | 37.75 | 0.00 | - | 3 | 43 | 32.20% |
| AMAT241220P00220000 | 2024-03-21 10:40AM EDT | 2024-12-20 | 27.40 | 38.40 | 38.95 | 0.00 | - | 14 | 28 | 31.93% |
| AMAT250117P00220000 | 2024-04-17 12:48PM EDT | 2025-01-17 | 35.50 | 38.25 | 39.55 | 0.00 | - | 1 | 310 | 31.24% |
| AMAT250321P00220000 | 2024-04-05 10:27AM EDT | 2025-03-21 | 33.60 | 40.90 | 41.30 | 0.00 | - | 2 | 29 | 30.72% |
| AMAT250620P00220000 | 2024-04-16 1:31PM EDT | 2025-06-20 | 35.40 | 43.10 | 43.70 | 0.00 | - | 28 | 33 | 30.31% |
| AMAT260116P00220000 | 2024-04-18 12:40PM EDT | 2026-01-16 | 44.76 | 46.15 | 48.40 | 0.00 | - | 12 | 25 | 29.61% |
© 2024 Yahoo. All rights reserved.