Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00130000 | 2024-04-24 3:49PM EDT | 2024-05-17 | 66.60 | 72.70 | 74.25 | 0.00 | - | 1 | 7 | 77.34% |
| AMAT240531C00130000 | 2024-04-15 1:07PM EDT | 2024-05-31 | 80.32 | 72.85 | 74.35 | 0.00 | - | - | 2 | 67.68% |
| AMAT240621C00130000 | 2024-04-26 10:50AM EDT | 2024-06-21 | 73.22 | 73.30 | 74.65 | -6.86 | -8.57% | 1 | 929 | 63.28% |
| AMAT240719C00130000 | 2024-04-17 10:23AM EDT | 2024-07-19 | 73.74 | 74.55 | 75.55 | 0.00 | - | 1 | 22 | 64.28% |
| AMAT240920C00130000 | 2024-02-13 3:37PM EDT | 2024-09-20 | 56.55 | 74.75 | 76.10 | 0.00 | - | 5 | 31 | 51.17% |
| AMAT241018C00130000 | 2024-04-17 2:49PM EDT | 2024-10-18 | 75.02 | 76.25 | 77.80 | 0.00 | - | - | 1 | 54.97% |
| AMAT241115C00130000 | 2024-04-18 3:54PM EDT | 2024-11-15 | 69.43 | 77.85 | 78.80 | 0.00 | - | 4 | 10 | 56.16% |
| AMAT241220C00130000 | 2024-04-17 2:30PM EDT | 2024-12-20 | 76.09 | 78.60 | 80.20 | 0.00 | - | 1 | 14 | 55.46% |
| AMAT250117C00130000 | 2024-04-22 10:53AM EDT | 2025-01-17 | 64.71 | 79.50 | 80.45 | 0.00 | - | 1 | 362 | 54.19% |
| AMAT250620C00130000 | 2024-04-08 1:14PM EDT | 2025-06-20 | 89.73 | 83.30 | 84.60 | 0.00 | - | 1 | 8 | 51.83% |
| AMAT260116C00130000 | 2024-04-26 10:40AM EDT | 2026-01-16 | 87.90 | 87.85 | 89.80 | +11.50 | +15.05% | 3 | 81 | 50.19% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510P00130000 | 2024-04-18 3:59PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.34 | 0.00 | - | - | 2 | 101.17% |
| AMAT240517P00130000 | 2024-04-26 3:00PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.08 | -0.01 | -20.00% | 14 | 35 | 70.70% |
| AMAT240524P00130000 | 2024-04-18 9:31AM EDT | 2024-05-24 | 0.38 | 0.01 | 0.42 | 0.00 | - | - | 1 | 75.20% |
| AMAT240621P00130000 | 2024-04-24 12:53PM EDT | 2024-06-21 | 0.27 | 0.14 | 0.20 | 0.00 | - | 5 | 1,902 | 51.86% |
| AMAT240719P00130000 | 2024-04-25 10:35AM EDT | 2024-07-19 | 0.45 | 0.30 | 0.36 | 0.00 | - | 10 | 90 | 47.56% |
| AMAT240920P00130000 | 2024-04-25 2:38PM EDT | 2024-09-20 | 1.11 | 0.91 | 0.96 | 0.00 | - | 5 | 329 | 43.12% |
| AMAT241018P00130000 | 2024-04-19 12:11PM EDT | 2024-10-18 | 1.84 | 1.14 | 1.23 | 0.00 | - | 1 | 23 | 41.68% |
| AMAT241115P00130000 | 2024-04-16 10:54AM EDT | 2024-11-15 | 1.72 | 1.59 | 1.65 | 0.00 | - | 70 | 48 | 41.39% |
| AMAT241220P00130000 | 2024-04-25 1:27PM EDT | 2024-12-20 | 2.44 | 2.03 | 2.09 | 0.00 | - | 1 | 139 | 40.52% |
| AMAT250117P00130000 | 2024-04-25 10:47AM EDT | 2025-01-17 | 2.86 | 2.35 | 2.47 | 0.00 | - | 1 | 1,638 | 40.03% |
| AMAT250321P00130000 | 2024-04-26 3:21PM EDT | 2025-03-21 | 3.23 | 3.20 | 3.40 | -0.02 | -0.62% | 5 | 23 | 39.36% |
| AMAT250620P00130000 | 2024-04-23 9:30AM EDT | 2025-06-20 | 5.55 | 4.70 | 4.85 | 0.00 | - | 2 | 11 | 38.87% |
| AMAT260116P00130000 | 2024-04-24 10:19AM EDT | 2026-01-16 | 7.90 | 7.20 | 8.40 | 0.00 | - | 15 | 92 | 38.61% |
© 2024 Yahoo. All rights reserved.