Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00300000 | 2024-05-06 1:41PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 411 | 75.00% |
| AMAT240621C00300000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 0.06 | 0.01 | 0.10 | +0.02 | +50.00% | 6 | 274 | 43.36% |
| AMAT240719C00300000 | 2024-05-06 3:37PM EDT | 2024-07-19 | 0.23 | 0.13 | 0.20 | -0.01 | -4.17% | 1 | 53 | 36.91% |
| AMAT240920C00300000 | 2024-05-10 1:49PM EDT | 2024-09-20 | 1.25 | 1.20 | 1.30 | +0.04 | +3.31% | 12 | 410 | 36.93% |
| AMAT241018C00300000 | 2024-05-02 10:25AM EDT | 2024-10-18 | 1.29 | 1.95 | 2.09 | 0.00 | - | 1 | 22 | 37.35% |
| AMAT241115C00300000 | 2024-04-22 3:43PM EDT | 2024-11-15 | 1.66 | 3.00 | 3.20 | 0.00 | - | 1 | 33 | 38.40% |
| AMAT241220C00300000 | 2024-05-06 10:28AM EDT | 2024-12-20 | 4.20 | 4.00 | 4.20 | 0.00 | - | 1 | 50 | 38.08% |
| AMAT250117C00300000 | 2024-05-09 3:37PM EDT | 2025-01-17 | 4.75 | 4.95 | 5.10 | 0.00 | - | 78 | 282 | 38.06% |
| AMAT250321C00300000 | 2024-05-09 2:37PM EDT | 2025-03-21 | 7.05 | 7.30 | 7.80 | 0.00 | - | 4 | 28 | 39.17% |
| AMAT250620C00300000 | 2024-05-09 3:03PM EDT | 2025-06-20 | 10.35 | 10.65 | 11.35 | 0.00 | - | 21 | 55 | 39.72% |
| AMAT260116C00300000 | 2024-05-09 2:44PM EDT | 2026-01-16 | 19.41 | 18.25 | 21.00 | +1.86 | +10.60% | 2 | 62 | 42.33% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250117P00300000 | 2024-04-17 12:16PM EDT | 2025-01-17 | 100.05 | 90.40 | 92.40 | 0.00 | - | 1 | 0 | 30.09% |
| AMAT260116P00300000 | 2024-04-25 2:05PM EDT | 2026-01-16 | 104.95 | 93.70 | 96.80 | 0.00 | - | 1 | 0 | 26.44% |
© 2024 Yahoo. All rights reserved.