Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00260000 | 2024-04-17 9:30AM EDT | 2024-05-03 | 0.06 | 0.00 | 1.27 | 0.00 | - | 5 | 21 | 228.13% |
| AMAT240510C00260000 | 2024-04-22 2:36PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.33 | 0.00 | - | 1 | 1 | 86.23% |
| AMAT240517C00260000 | 2024-05-01 11:22AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.32 | -0.07 | -77.78% | 28 | 507 | 64.45% |
| AMAT240524C00260000 | 2024-05-01 2:21PM EDT | 2024-05-24 | 0.15 | 0.08 | 0.16 | +0.03 | +25.00% | 1 | 10 | 51.66% |
| AMAT240621C00260000 | 2024-05-01 12:41PM EDT | 2024-06-21 | 0.32 | 0.34 | 0.41 | -0.27 | -45.76% | 1 | 265 | 41.75% |
| AMAT240719C00260000 | 2024-04-30 1:09PM EDT | 2024-07-19 | 0.98 | 0.75 | 0.96 | -0.38 | -27.94% | 5 | 456 | 39.40% |
| AMAT240920C00260000 | 2024-05-01 2:26PM EDT | 2024-09-20 | 3.30 | 2.75 | 3.05 | -1.25 | -27.47% | 11 | 368 | 39.09% |
| AMAT241018C00260000 | 2024-04-30 11:31AM EDT | 2024-10-18 | 5.40 | 3.75 | 4.10 | 0.00 | - | 3 | 92 | 39.07% |
| AMAT241115C00260000 | 2024-04-30 2:16PM EDT | 2024-11-15 | 7.05 | 5.20 | 5.60 | 0.00 | - | 2 | 40 | 40.16% |
| AMAT241220C00260000 | 2024-04-29 3:55PM EDT | 2024-12-20 | 9.50 | 6.65 | 6.90 | 0.00 | - | 5 | 153 | 39.91% |
| AMAT250117C00260000 | 2024-04-30 12:32PM EDT | 2025-01-17 | 9.65 | 7.70 | 8.00 | 0.00 | - | 11 | 641 | 39.90% |
| AMAT250321C00260000 | 2024-04-30 1:11PM EDT | 2025-03-21 | 12.50 | 9.30 | 11.75 | 0.00 | - | 1 | 36 | 42.04% |
| AMAT250620C00260000 | 2024-04-18 2:30PM EDT | 2025-06-20 | 14.75 | 13.80 | 16.60 | 0.00 | - | 1 | 54 | 43.69% |
| AMAT260116C00260000 | 2024-04-30 11:14AM EDT | 2026-01-16 | 25.00 | 20.45 | 22.20 | 0.00 | - | 1 | 162 | 41.44% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241220P00260000 | 2024-04-18 9:50AM EDT | 2024-12-20 | 66.55 | 67.70 | 69.15 | 0.00 | - | 2 | 77 | 30.82% |
| AMAT250117P00260000 | 2024-02-16 10:30AM EDT | 2025-01-17 | 64.55 | 64.90 | 66.90 | 0.00 | - | 3 | 14 | 21.43% |
© 2024 Yahoo. All rights reserved.