Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524C00215000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 2.36 | 2.30 | 2.45 | -4.09 | -63.41% | 1,425 | 877 | 34.16% |
| AMAT240531C00215000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 3.36 | 3.30 | 3.55 | -3.74 | -52.68% | 209 | 275 | 30.30% |
| AMAT240607C00215000 | 2024-05-17 3:51PM EDT | 2024-06-07 | 4.34 | 4.50 | 4.75 | -3.61 | -45.41% | 466 | 218 | 30.59% |
| AMAT240614C00215000 | 2024-05-17 3:55PM EDT | 2024-06-14 | 5.55 | 5.50 | 7.15 | -3.35 | -37.64% | 263 | 51 | 36.83% |
| AMAT240628C00215000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 7.55 | 7.25 | 7.75 | -3.20 | -29.77% | 42 | 47 | 32.01% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00215000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 5.50 | 5.15 | 5.60 | -1.70 | -23.61% | 848 | 243 | 36.35% |
| AMAT240531P00215000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 6.20 | 5.60 | 6.55 | -1.87 | -23.17% | 100 | 153 | 30.82% |
| AMAT240607P00215000 | 2024-05-17 3:27PM EDT | 2024-06-07 | 7.10 | 6.55 | 7.50 | -0.47 | -6.21% | 142 | 55 | 29.72% |
| AMAT240614P00215000 | 2024-05-17 2:13PM EDT | 2024-06-14 | 9.00 | 7.95 | 8.40 | -0.50 | -5.26% | 61 | 58 | 29.54% |
| AMAT240628P00215000 | 2024-05-17 3:29PM EDT | 2024-06-28 | 9.42 | 8.40 | 9.85 | +9.42 | - | 207 | 25 | 29.11% |
© 2024 Yahoo. All rights reserved.