Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00240000 | 2024-04-26 9:31AM EDT | 2024-05-03 | 0.12 | 0.00 | 1.27 | 0.00 | - | 1 | 19 | 177.93% |
| AMAT240510C00240000 | 2024-04-29 2:50PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.08 | 0.00 | - | 15 | 33 | 54.69% |
| AMAT240517C00240000 | 2024-05-01 3:32PM EDT | 2024-05-17 | 0.31 | 0.17 | 0.25 | -0.01 | -3.12% | 72 | 638 | 51.47% |
| AMAT240524C00240000 | 2024-05-01 11:04AM EDT | 2024-05-24 | 0.39 | 0.34 | 0.46 | -0.26 | -40.00% | 2 | 37 | 49.22% |
| AMAT240531C00240000 | 2024-05-01 11:10AM EDT | 2024-05-31 | 0.50 | 0.46 | 0.55 | -0.38 | -43.18% | 10 | 32 | 44.63% |
| AMAT240621C00240000 | 2024-05-01 3:12PM EDT | 2024-06-21 | 1.68 | 1.03 | 1.24 | -0.23 | -12.04% | 27 | 662 | 40.99% |
| AMAT240719C00240000 | 2024-04-29 3:48PM EDT | 2024-07-19 | 4.01 | 2.18 | 2.52 | 0.00 | - | 10 | 530 | 40.00% |
| AMAT240920C00240000 | 2024-05-01 3:38PM EDT | 2024-09-20 | 6.35 | 5.35 | 5.70 | -0.87 | -12.05% | 1 | 1,352 | 39.56% |
| AMAT241018C00240000 | 2024-05-01 11:05AM EDT | 2024-10-18 | 7.35 | 6.70 | 7.25 | -2.10 | -22.22% | 9 | 316 | 39.88% |
| AMAT241115C00240000 | 2024-04-25 2:56PM EDT | 2024-11-15 | 9.75 | 8.60 | 9.20 | 0.00 | - | 4 | 113 | 41.05% |
| AMAT241220C00240000 | 2024-04-29 9:30AM EDT | 2024-12-20 | 13.80 | 10.10 | 10.65 | 0.00 | - | 2 | 124 | 40.53% |
| AMAT250117C00240000 | 2024-04-23 2:02PM EDT | 2025-01-17 | 11.70 | 11.35 | 11.90 | 0.00 | - | 8 | 363 | 40.43% |
| AMAT250321C00240000 | 2024-05-01 11:29AM EDT | 2025-03-21 | 14.79 | 13.85 | 15.15 | -3.86 | -20.70% | 1 | 30 | 41.12% |
| AMAT250620C00240000 | 2024-04-26 2:10PM EDT | 2025-06-20 | 23.20 | 18.90 | 20.90 | 0.00 | - | 1 | 39 | 43.59% |
| AMAT260116C00240000 | 2024-04-26 2:43PM EDT | 2026-01-16 | 31.45 | 26.40 | 27.90 | 0.00 | - | 4 | 106 | 42.53% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00240000 | 2024-04-12 12:43PM EDT | 2024-05-17 | 34.22 | 44.15 | 47.75 | 0.00 | - | 1 | 1 | 79.93% |
| AMAT240621P00240000 | 2024-04-23 12:18PM EDT | 2024-06-21 | 46.43 | 45.80 | 47.45 | 0.00 | - | 2 | 73 | 42.60% |
| AMAT240719P00240000 | 2024-04-05 3:19PM EDT | 2024-07-19 | 36.56 | 46.70 | 48.05 | 0.00 | - | 1 | 58 | 37.62% |
| AMAT240920P00240000 | 2024-05-01 10:28AM EDT | 2024-09-20 | 48.46 | 48.60 | 49.45 | +13.65 | +39.21% | 1 | 11 | 32.98% |
| AMAT241018P00240000 | 2024-03-08 11:43AM EDT | 2024-10-18 | 39.50 | 39.55 | 41.65 | 0.00 | - | 47 | 47 | 0.00% |
| AMAT241220P00240000 | 2024-03-11 3:30PM EDT | 2024-12-20 | 48.31 | 41.20 | 43.40 | 0.00 | - | 4 | 9 | 0.00% |
| AMAT250117P00240000 | 2023-12-26 2:28PM EDT | 2025-01-17 | 75.50 | 72.25 | 74.75 | 0.00 | - | - | 0 | 65.22% |
| AMAT260116P00240000 | 2024-03-06 11:54AM EDT | 2026-01-16 | 50.20 | 51.70 | 53.10 | 0.00 | - | 1 | 11 | 20.65% |
© 2024 Yahoo. All rights reserved.