Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
Strike:155.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240419C00155000 | 2024-04-19 2:48PM EDT | 2024-04-19 | 33.60 | 34.25 | 35.00 | -8.80 | -20.75% | 5 | 312 | 204.30% |
| AMAT240426C00155000 | 2024-04-16 9:30AM EDT | 2024-04-26 | 50.10 | 34.15 | 35.30 | 0.00 | - | 1 | 2 | 77.25% |
| AMAT240517C00155000 | 2024-04-19 3:24PM EDT | 2024-05-17 | 35.82 | 35.50 | 36.55 | -7.82 | -17.92% | 2 | 47 | 59.40% |
| AMAT240621C00155000 | 2024-04-18 12:44PM EDT | 2024-06-21 | 43.57 | 37.10 | 37.65 | 0.00 | - | 6 | 1,261 | 50.06% |
| AMAT240719C00155000 | 2024-04-17 12:10PM EDT | 2024-07-19 | 48.52 | 38.20 | 39.15 | 0.00 | - | 18 | 212 | 48.28% |
| AMAT240920C00155000 | 2024-04-19 12:15PM EDT | 2024-09-20 | 42.45 | 41.95 | 42.40 | -15.57 | -26.84% | 1 | 145 | 46.85% |
| AMAT241018C00155000 | 2024-03-07 3:34PM EDT | 2024-10-18 | 66.46 | 59.05 | 60.50 | 0.00 | - | 3 | 15 | 84.25% |
| AMAT241115C00155000 | 2024-04-10 10:20AM EDT | 2024-11-15 | 64.15 | 44.95 | 45.60 | 0.00 | - | 1 | 14 | 47.64% |
| AMAT241220C00155000 | 2024-04-12 10:58AM EDT | 2024-12-20 | 62.70 | 46.65 | 47.25 | 0.00 | - | 1 | 11 | 47.57% |
| AMAT250117C00155000 | 2024-04-11 11:44AM EDT | 2025-01-17 | 65.20 | 47.15 | 48.85 | 0.00 | - | 30 | 486 | 48.19% |
| AMAT250321C00155000 | 2024-03-21 2:27PM EDT | 2025-03-21 | 70.70 | 50.55 | 52.05 | 0.00 | - | - | 1 | 48.98% |
| AMAT250620C00155000 | 2024-04-11 10:56AM EDT | 2025-06-20 | 71.60 | 54.00 | 54.60 | 0.00 | - | 1 | 2 | 47.32% |
| AMAT260116C00155000 | 2024-04-17 11:43AM EDT | 2026-01-16 | 71.00 | 60.50 | 61.40 | 0.00 | - | 59 | 58 | 47.10% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240419P00155000 | 2024-04-17 11:38AM EDT | 2024-04-19 | 0.06 | 0.00 | 0.03 | 0.00 | - | 10 | 1,561 | 143.75% |
| AMAT240426P00155000 | 2024-04-17 3:32PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.20 | 0.00 | - | 202 | 188 | 63.97% |
| AMAT240503P00155000 | 2024-04-19 3:04PM EDT | 2024-05-03 | 0.12 | 0.10 | 0.14 | +0.04 | +50.00% | 3 | 3 | 49.12% |
| AMAT240510P00155000 | 2024-04-19 3:04PM EDT | 2024-05-10 | 0.20 | 0.20 | 0.24 | +0.07 | +53.85% | 3 | 6 | 44.34% |
| AMAT240517P00155000 | 2024-04-19 2:27PM EDT | 2024-05-17 | 0.57 | 0.64 | 0.69 | +0.18 | +46.15% | 17 | 195 | 47.73% |
| AMAT240524P00155000 | 2024-04-19 3:20PM EDT | 2024-05-24 | 1.02 | 0.99 | 1.04 | +0.38 | +59.38% | 1 | 7 | 47.31% |
| AMAT240621P00155000 | 2024-04-19 1:51PM EDT | 2024-06-21 | 1.55 | 1.80 | 1.85 | +0.32 | +26.02% | 1 | 1,189 | 41.64% |
| AMAT240719P00155000 | 2024-04-17 10:57AM EDT | 2024-07-19 | 1.62 | 2.71 | 2.79 | 0.00 | - | 4 | 1,849 | 39.64% |
| AMAT240920P00155000 | 2024-04-18 9:55AM EDT | 2024-09-20 | 4.13 | 4.85 | 5.00 | 0.00 | - | 25 | 202 | 38.03% |
| AMAT241018P00155000 | 2024-04-19 12:51PM EDT | 2024-10-18 | 5.45 | 5.65 | 5.80 | +0.65 | +13.54% | 30 | 16 | 37.27% |
| AMAT241115P00155000 | 2024-04-19 2:43PM EDT | 2024-11-15 | 7.00 | 6.85 | 7.00 | +2.70 | +62.79% | 1 | 16 | 37.75% |
| AMAT241220P00155000 | 2024-04-19 10:41AM EDT | 2024-12-20 | 7.20 | 7.80 | 8.00 | +0.25 | +3.60% | 2 | 33 | 37.23% |
| AMAT250117P00155000 | 2024-04-18 11:26AM EDT | 2025-01-17 | 7.17 | 8.70 | 8.80 | 0.00 | - | 1 | 402 | 36.95% |
| AMAT250321P00155000 | 2024-04-19 3:08PM EDT | 2025-03-21 | 10.50 | 10.15 | 10.40 | +1.15 | +12.30% | 11 | 42 | 36.28% |
| AMAT250620P00155000 | 2024-04-08 11:52AM EDT | 2025-06-20 | 9.40 | 12.40 | 12.85 | 0.00 | - | 1 | 2 | 36.10% |
| AMAT260116P00155000 | 2024-04-15 10:02AM EDT | 2026-01-16 | 12.00 | 15.40 | 16.45 | 0.00 | - | 3 | 238 | 34.14% |
© 2024 Yahoo. All rights reserved.