Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00280000 | 2024-04-25 3:20PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.22 | 0.00 | - | 3 | 75 | 71.97% |
| AMAT240524C00280000 | 2024-04-16 10:15AM EDT | 2024-05-24 | 0.24 | 0.00 | 0.29 | 0.00 | - | - | 1 | 62.79% |
| AMAT240621C00280000 | 2024-05-01 10:12AM EDT | 2024-06-21 | 0.09 | 0.05 | 0.15 | -0.03 | -25.00% | 3 | 410 | 42.82% |
| AMAT240719C00280000 | 2024-05-01 12:43PM EDT | 2024-07-19 | 0.32 | 0.19 | 0.41 | -0.31 | -49.21% | 1 | 45 | 39.99% |
| AMAT240920C00280000 | 2024-04-29 3:54PM EDT | 2024-09-20 | 2.55 | 1.33 | 1.59 | 0.00 | - | 6 | 25 | 38.70% |
| AMAT241018C00280000 | 2024-04-26 2:31PM EDT | 2024-10-18 | 3.35 | 1.98 | 2.27 | 0.00 | - | 5 | 15 | 38.48% |
| AMAT241115C00280000 | 2024-04-29 10:00AM EDT | 2024-11-15 | 4.50 | 3.05 | 3.40 | 0.00 | - | 2 | 516 | 39.64% |
| AMAT241220C00280000 | 2024-04-30 2:06PM EDT | 2024-12-20 | 5.45 | 4.00 | 4.40 | 0.00 | - | 1 | 34 | 39.37% |
| AMAT250117C00280000 | 2024-04-26 9:45AM EDT | 2025-01-17 | 6.30 | 5.00 | 5.30 | 0.00 | - | 1 | 135 | 39.40% |
| AMAT250321C00280000 | 2024-04-19 3:04PM EDT | 2025-03-21 | 6.75 | 6.55 | 8.60 | 0.00 | - | 3 | 28 | 41.75% |
| AMAT250620C00280000 | 2024-04-25 12:21PM EDT | 2025-06-20 | 11.05 | 8.55 | 13.50 | 0.00 | - | 3 | 8 | 44.16% |
| AMAT260116C00280000 | 2024-04-18 10:34AM EDT | 2026-01-16 | 18.40 | 16.20 | 18.40 | 0.00 | - | 7 | 122 | 41.40% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00280000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 83.98 | 84.95 | 86.55 | 0.00 | - | 1 | 0 | 51.98% |
| AMAT241018P00280000 | 2024-03-11 9:33AM EDT | 2024-10-18 | 82.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT241115P00280000 | 2024-03-01 10:30AM EDT | 2024-11-15 | 76.45 | 74.80 | 76.25 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250117P00280000 | 2024-03-07 4:38PM EDT | 2025-01-17 | 72.39 | 74.00 | 76.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.