Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426C00230000 | 2024-04-22 10:46AM EDT | 2024-04-26 | 0.02 | 0.00 | 1.27 | 0.00 | - | 2 | 92 | 194.14% |
| AMAT240503C00230000 | 2024-04-25 10:13AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 3 | 132 | 43.36% |
| AMAT240510C00230000 | 2024-04-25 1:49PM EDT | 2024-05-10 | 0.10 | 0.08 | 0.13 | -0.05 | -33.33% | 4 | 86 | 37.21% |
| AMAT240517C00230000 | 2024-04-25 3:29PM EDT | 2024-05-17 | 0.84 | 0.75 | 0.80 | +0.10 | +13.51% | 27 | 1,609 | 43.68% |
| AMAT240524C00230000 | 2024-04-25 3:13PM EDT | 2024-05-24 | 1.23 | 0.99 | 1.39 | +0.17 | +16.04% | 2 | 37 | 43.93% |
| AMAT240531C00230000 | 2024-04-25 12:16PM EDT | 2024-05-31 | 1.22 | 1.44 | 1.68 | -0.34 | -21.79% | 8 | 16 | 41.66% |
| AMAT240621C00230000 | 2024-04-25 3:13PM EDT | 2024-06-21 | 2.75 | 2.70 | 2.80 | +0.10 | +3.77% | 138 | 976 | 39.04% |
| AMAT240719C00230000 | 2024-04-25 3:16PM EDT | 2024-07-19 | 4.38 | 4.45 | 4.60 | +0.13 | +3.06% | 1,525 | 1,162 | 38.56% |
| AMAT240920C00230000 | 2024-04-25 2:25PM EDT | 2024-09-20 | 8.60 | 8.65 | 8.80 | +0.70 | +8.86% | 2 | 1,203 | 39.22% |
| AMAT241018C00230000 | 2024-04-25 3:31PM EDT | 2024-10-18 | 10.57 | 10.25 | 10.50 | +1.30 | +14.02% | 9 | 603 | 39.41% |
| AMAT241115C00230000 | 2024-04-25 2:25PM EDT | 2024-11-15 | 12.40 | 12.40 | 12.70 | +0.90 | +7.83% | 1 | 669 | 40.63% |
| AMAT241220C00230000 | 2024-04-23 10:24AM EDT | 2024-12-20 | 11.98 | 13.25 | 14.40 | 0.00 | - | 2 | 119 | 40.34% |
| AMAT250117C00230000 | 2024-04-22 11:41AM EDT | 2025-01-17 | 12.40 | 14.55 | 15.80 | 0.00 | - | 2 | 489 | 40.33% |
| AMAT250321C00230000 | 2024-04-22 3:32PM EDT | 2025-03-21 | 15.90 | 18.85 | 20.50 | 0.00 | - | 2 | 19 | 42.71% |
| AMAT250620C00230000 | 2024-04-22 12:37PM EDT | 2025-06-20 | 19.35 | 23.25 | 24.50 | 0.00 | - | 30 | 45 | 42.58% |
| AMAT260116C00230000 | 2024-04-19 9:30AM EDT | 2026-01-16 | 29.75 | 31.65 | 32.10 | 0.00 | - | 1 | 89 | 42.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426P00230000 | 2024-04-09 9:45AM EDT | 2024-04-26 | 20.00 | 32.00 | 32.90 | 0.00 | - | - | 0 | 175.98% |
| AMAT240503P00230000 | 2024-04-17 9:50AM EDT | 2024-05-03 | 26.57 | 31.10 | 32.85 | 0.00 | - | - | 0 | 60.55% |
| AMAT240517P00230000 | 2024-04-16 12:00PM EDT | 2024-05-17 | 23.90 | 32.05 | 33.05 | 0.00 | - | 4 | 20 | 40.11% |
| AMAT240524P00230000 | 2024-04-16 12:00PM EDT | 2024-05-24 | 24.86 | 32.20 | 34.40 | 0.00 | - | - | 4 | 48.19% |
| AMAT240621P00230000 | 2024-03-05 4:12PM EDT | 2024-06-21 | 30.75 | 30.20 | 32.40 | 0.00 | - | 1 | 35 | 0.00% |
| AMAT240719P00230000 | 2024-04-15 12:10PM EDT | 2024-07-19 | 26.52 | 34.90 | 36.10 | 0.00 | - | 2 | 59 | 35.03% |
| AMAT240920P00230000 | 2024-03-21 10:52AM EDT | 2024-09-20 | 28.70 | 43.20 | 44.90 | 0.00 | - | 3 | 10 | 47.08% |
| AMAT241018P00230000 | 2024-04-15 10:00AM EDT | 2024-10-18 | 29.70 | 37.90 | 39.75 | 0.00 | - | 6 | 11 | 32.75% |
| AMAT241115P00230000 | 2024-03-11 2:08PM EDT | 2024-11-15 | 40.10 | 33.55 | 34.05 | 0.00 | - | 2 | 92 | 17.13% |
| AMAT241220P00230000 | 2024-03-21 11:52AM EDT | 2024-12-20 | 32.55 | 45.35 | 47.40 | 0.00 | - | 11 | 12 | 41.19% |
| AMAT250117P00230000 | 2024-04-10 10:40AM EDT | 2025-01-17 | 35.41 | 41.20 | 43.10 | 0.00 | - | 7 | 30 | 32.18% |
| AMAT250321P00230000 | 2024-04-03 12:01PM EDT | 2025-03-21 | 39.00 | 42.25 | 45.60 | 0.00 | - | 1 | 1 | 32.53% |
| AMAT250620P00230000 | 2024-04-18 11:36AM EDT | 2025-06-20 | 46.65 | 45.10 | 46.50 | 0.00 | - | 2 | 6 | 29.93% |
| AMAT260116P00230000 | 2024-04-25 10:05AM EDT | 2026-01-16 | 50.84 | 49.25 | 50.65 | -0.22 | -0.43% | 12 | 58 | 28.61% |
© 2024 Yahoo. All rights reserved.