Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00075000 | 2024-04-22 1:10PM EDT | 2024-05-17 | 114.13 | 127.60 | 131.30 | 0.00 | - | 2 | 6 | 251.17% |
| AMAT240621C00075000 | 2023-06-01 10:11AM EDT | 2024-06-21 | 62.70 | 72.40 | 74.50 | 0.00 | - | 2 | 8 | 0.00% |
| AMAT240719C00075000 | 2024-01-22 1:30PM EDT | 2024-07-19 | 95.00 | 114.30 | 115.80 | 0.00 | - | 2 | 2 | 0.00% |
| AMAT240920C00075000 | 2023-12-26 1:25PM EDT | 2024-09-20 | 91.39 | 91.65 | 95.45 | 0.00 | - | - | 1 | 0.00% |
| AMAT250117C00075000 | 2024-03-13 12:10PM EDT | 2025-01-17 | 128.37 | 133.95 | 137.25 | 0.00 | - | 1 | 94 | 104.69% |
| AMAT260116C00075000 | 2023-11-21 4:39PM EDT | 2026-01-16 | 81.00 | 91.05 | 94.65 | 0.00 | - | - | 2 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00075000 | 2024-04-03 9:30AM EDT | 2024-05-17 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 50.00% |
| AMAT240621P00075000 | 2024-03-27 12:50PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.31 | 0.00 | - | 8 | 42 | 116.60% |
| AMAT240719P00075000 | 2024-02-23 4:10PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.46 | 0.00 | - | 3 | 12 | 97.56% |
| AMAT240920P00075000 | 2024-02-13 12:24PM EDT | 2024-09-20 | 0.30 | 0.00 | 0.67 | 0.00 | - | 2 | 15 | 76.07% |
| AMAT250117P00075000 | 2024-05-02 3:53PM EDT | 2025-01-17 | 0.29 | 0.22 | 0.65 | 0.00 | - | 2 | 229 | 58.03% |
| AMAT260116P00075000 | 2024-03-25 3:31PM EDT | 2026-01-16 | 1.40 | 0.90 | 2.78 | 0.00 | - | 19 | 34 | 53.33% |
© 2024 Yahoo. All rights reserved.