Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:160.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00160000 | 2024-05-16 11:20AM EDT | 2024-05-17 | 57.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240524C00160000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 39.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT240531C00160000 | 2024-04-12 11:32AM EDT | 2024-05-31 | 50.02 | 49.20 | 50.75 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240621C00160000 | 2024-05-16 11:20AM EDT | 2024-06-21 | 57.98 | 0.00 | 0.00 | 0.00 | - | 1 | 2,114 | 0.00% |
| AMAT240719C00160000 | 2024-05-16 3:49PM EDT | 2024-07-19 | 56.50 | 0.00 | 0.00 | 0.00 | - | 10 | 108 | 0.00% |
| AMAT240920C00160000 | 2024-05-02 12:40PM EDT | 2024-09-20 | 42.93 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| AMAT241018C00160000 | 2024-05-09 3:43PM EDT | 2024-10-18 | 53.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241115C00160000 | 2024-04-22 12:29PM EDT | 2024-11-15 | 41.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241220C00160000 | 2024-04-10 12:39PM EDT | 2024-12-20 | 60.50 | 58.20 | 59.30 | 0.00 | - | 8 | 20 | 39.94% |
| AMAT250117C00160000 | 2024-05-15 1:07PM EDT | 2025-01-17 | 64.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT250321C00160000 | 2024-05-14 1:02PM EDT | 2025-03-21 | 62.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT250620C00160000 | 2024-05-07 1:52PM EDT | 2025-06-20 | 65.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00160000 | 2024-05-16 11:58AM EDT | 2026-01-16 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00160000 | 2024-05-16 3:22PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 576 | 50.00% |
| AMAT240524P00160000 | 2024-05-16 3:19PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 50.00% |
| AMAT240531P00160000 | 2024-05-15 3:21PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| AMAT240607P00160000 | 2024-05-16 3:53PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| AMAT240614P00160000 | 2024-05-16 3:59PM EDT | 2024-06-14 | 0.13 | 0.00 | 0.00 | 0.00 | - | 15 | 25 | 25.00% |
| AMAT240621P00160000 | 2024-05-16 3:52PM EDT | 2024-06-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 17 | 1,748 | 25.00% |
| AMAT240719P00160000 | 2024-05-16 3:13PM EDT | 2024-07-19 | 0.42 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| AMAT240920P00160000 | 2024-05-16 2:55PM EDT | 2024-09-20 | 1.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| AMAT241018P00160000 | 2024-05-15 2:46PM EDT | 2024-10-18 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT241115P00160000 | 2024-05-16 3:47PM EDT | 2024-11-15 | 3.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AMAT241220P00160000 | 2024-05-16 3:55PM EDT | 2024-12-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| AMAT250117P00160000 | 2024-05-16 3:59PM EDT | 2025-01-17 | 4.60 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| AMAT250321P00160000 | 2024-05-16 10:06AM EDT | 2025-03-21 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT250620P00160000 | 2024-05-16 3:45PM EDT | 2025-06-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMAT260116P00160000 | 2024-05-16 12:25PM EDT | 2026-01-16 | 11.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.