Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:190.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00190000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 24.35 | 0.00 | 0.00 | 0.00 | - | 82 | 1,108 | 0.00% |
| AMAT240524C00190000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 24.83 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| AMAT240531C00190000 | 2024-05-15 11:46AM EDT | 2024-05-31 | 25.50 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| AMAT240607C00190000 | 2024-05-16 1:59PM EDT | 2024-06-07 | 27.48 | 0.00 | 0.00 | 0.00 | - | 81 | 84 | 0.00% |
| AMAT240621C00190000 | 2024-05-16 3:58PM EDT | 2024-06-21 | 26.51 | 0.00 | 0.00 | 0.00 | - | 7 | 958 | 0.00% |
| AMAT240719C00190000 | 2024-05-16 2:05PM EDT | 2024-07-19 | 30.12 | 0.00 | 0.00 | 0.00 | - | 8 | 313 | 0.00% |
| AMAT240920C00190000 | 2024-05-15 3:41PM EDT | 2024-09-20 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 0.00% |
| AMAT241018C00190000 | 2024-05-16 10:21AM EDT | 2024-10-18 | 38.55 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| AMAT241115C00190000 | 2024-04-23 3:04PM EDT | 2024-11-15 | 25.85 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| AMAT241220C00190000 | 2024-05-15 12:29PM EDT | 2024-12-20 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| AMAT250117C00190000 | 2024-05-15 3:58PM EDT | 2025-01-17 | 44.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1,063 | 0.00% |
| AMAT250321C00190000 | 2024-05-15 2:19PM EDT | 2025-03-21 | 47.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT250620C00190000 | 2024-05-15 1:37PM EDT | 2025-06-20 | 51.25 | 0.00 | 0.00 | 0.00 | - | 25 | 30 | 0.00% |
| AMAT260116C00190000 | 2024-05-14 2:50PM EDT | 2026-01-16 | 55.70 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00190000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,341 | 3,346 | 50.00% |
| AMAT240524P00190000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 0.42 | 0.00 | 0.00 | 0.00 | - | 307 | 501 | 12.50% |
| AMAT240531P00190000 | 2024-05-16 3:59PM EDT | 2024-05-31 | 0.74 | 0.00 | 0.00 | 0.00 | - | 49 | 149 | 12.50% |
| AMAT240607P00190000 | 2024-05-16 3:59PM EDT | 2024-06-07 | 1.09 | 0.00 | 0.00 | 0.00 | - | 131 | 245 | 12.50% |
| AMAT240614P00190000 | 2024-05-16 12:34PM EDT | 2024-06-14 | 1.16 | 0.00 | 0.00 | 0.00 | - | 6 | 63 | 12.50% |
| AMAT240621P00190000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 1.67 | 0.00 | 0.00 | 0.00 | - | 839 | 1,411 | 6.25% |
| AMAT240628P00190000 | 2024-05-16 3:31PM EDT | 2024-06-28 | 1.89 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 6.25% |
| AMAT240719P00190000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 3.12 | 0.00 | 0.00 | 0.00 | - | 53 | 681 | 6.25% |
| AMAT240920P00190000 | 2024-05-16 2:55PM EDT | 2024-09-20 | 6.67 | 0.00 | 0.00 | 0.00 | - | 3 | 727 | 3.13% |
| AMAT241018P00190000 | 2024-05-16 1:27PM EDT | 2024-10-18 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 478 | 3.13% |
| AMAT241115P00190000 | 2024-05-16 1:04PM EDT | 2024-11-15 | 9.35 | 0.00 | 0.00 | 0.00 | - | 5 | 74 | 3.13% |
| AMAT241220P00190000 | 2024-05-16 10:28AM EDT | 2024-12-20 | 10.48 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 3.13% |
| AMAT250117P00190000 | 2024-05-15 2:20PM EDT | 2025-01-17 | 11.75 | 0.00 | 0.00 | 0.00 | - | 15 | 629 | 3.13% |
| AMAT250321P00190000 | 2024-05-02 3:09PM EDT | 2025-03-21 | 20.50 | 0.00 | 0.00 | 0.00 | - | 50 | 55 | 3.13% |
| AMAT250620P00190000 | 2024-05-16 1:53PM EDT | 2025-06-20 | 16.50 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 3.13% |
| AMAT260116P00190000 | 2024-05-16 12:37PM EDT | 2026-01-16 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 1.56% |
© 2024 Yahoo. All rights reserved.