Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
Strike:85.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240419C00085000 | 2024-02-27 3:46PM EDT | 2024-04-19 | 119.75 | 119.50 | 123.45 | 0.00 | - | 8 | 14 | 1,258.50% |
| AMAT240621C00085000 | 2024-02-22 10:39AM EDT | 2024-06-21 | 115.17 | 124.90 | 127.90 | 0.00 | - | 1 | 31 | 257.04% |
| AMAT240920C00085000 | 2024-04-01 9:42AM EDT | 2024-09-20 | 126.31 | 109.55 | 112.10 | 0.00 | - | 2 | 13 | 70.12% |
| AMAT250117C00085000 | 2024-02-15 10:30AM EDT | 2025-01-17 | 107.50 | 115.20 | 119.50 | 0.00 | - | 5 | 106 | 91.10% |
| AMAT260116C00085000 | 2024-01-17 12:50PM EDT | 2026-01-16 | 75.18 | 119.85 | 123.20 | 0.00 | - | 5 | 7 | 70.51% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240419P00085000 | 2024-03-25 9:57AM EDT | 2024-04-19 | 0.01 | 0.00 | 2.07 | 0.00 | - | 10 | 53 | 649.41% |
| AMAT240517P00085000 | 2024-03-01 11:37AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.39 | 0.00 | - | 150 | 172 | 128.52% |
| AMAT240621P00085000 | 2024-03-28 2:32PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 1,424 | 66.41% |
| AMAT240719P00085000 | 2024-04-04 10:16AM EDT | 2024-07-19 | 0.04 | 0.01 | 0.27 | 0.00 | - | 12 | 1,094 | 69.92% |
| AMAT240920P00085000 | 2024-03-14 1:46PM EDT | 2024-09-20 | 0.19 | 0.05 | 0.47 | 0.00 | - | 1 | 23 | 58.59% |
| AMAT241220P00085000 | 2024-04-15 10:17AM EDT | 2024-12-20 | 0.33 | 0.31 | 0.44 | 0.00 | - | 1 | 230 | 50.37% |
| AMAT250117P00085000 | 2024-04-15 2:49PM EDT | 2025-01-17 | 0.45 | 0.44 | 0.57 | 0.00 | - | 15 | 1,363 | 49.78% |
| AMAT260116P00085000 | 2024-02-20 12:02PM EDT | 2026-01-16 | 2.40 | 0.90 | 3.15 | 0.00 | - | 2 | 42 | 46.56% |
© 2024 Yahoo. All rights reserved.