Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:53AM EDT. Market open.
Strike:160.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510C00160000 | 2024-04-17 10:29AM EDT | 2024-05-10 | 42.88 | 46.45 | 47.85 | 0.00 | - | - | 1 | 237.99% |
| AMAT240517C00160000 | 2024-05-07 1:59PM EDT | 2024-05-17 | 48.15 | 46.40 | 47.90 | 0.00 | - | 3 | 125 | 112.21% |
| AMAT240524C00160000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 39.40 | 46.25 | 48.45 | 0.00 | - | 1 | 2 | 87.70% |
| AMAT240531C00160000 | 2024-04-12 11:32AM EDT | 2024-05-31 | 50.02 | 46.65 | 47.90 | 0.00 | - | 1 | 1 | 72.07% |
| AMAT240621C00160000 | 2024-05-08 9:51AM EDT | 2024-06-21 | 48.50 | 47.45 | 48.75 | 0.00 | - | 3 | 2,115 | 59.80% |
| AMAT240719C00160000 | 2024-05-06 3:10PM EDT | 2024-07-19 | 50.62 | 48.95 | 49.60 | 0.00 | - | 3 | 108 | 53.75% |
| AMAT240920C00160000 | 2024-05-02 12:40PM EDT | 2024-09-20 | 42.93 | 51.95 | 52.40 | 0.00 | - | 1 | 76 | 50.32% |
| AMAT241018C00160000 | 2024-05-06 3:36PM EDT | 2024-10-18 | 55.30 | 53.40 | 53.75 | 0.00 | - | 6 | 19 | 49.66% |
| AMAT241115C00160000 | 2024-04-22 12:29PM EDT | 2024-11-15 | 41.05 | 54.95 | 55.45 | 0.00 | - | 1 | 6 | 50.17% |
| AMAT241220C00160000 | 2024-04-10 12:39PM EDT | 2024-12-20 | 60.50 | 55.90 | 56.75 | 0.00 | - | 8 | 20 | 49.04% |
| AMAT250117C00160000 | 2024-05-08 1:24PM EDT | 2025-01-17 | 56.35 | 57.60 | 58.05 | 0.00 | - | 3 | 1,094 | 48.94% |
| AMAT250321C00160000 | 2024-05-07 1:15PM EDT | 2025-03-21 | 62.80 | 59.25 | 60.80 | 0.00 | - | 2 | 3 | 48.76% |
| AMAT250620C00160000 | 2024-05-07 1:52PM EDT | 2025-06-20 | 65.54 | 63.45 | 65.25 | 0.00 | - | 1 | 9 | 49.83% |
| AMAT260116C00160000 | 2024-04-26 11:23AM EDT | 2026-01-16 | 68.10 | 70.80 | 71.60 | 0.00 | - | 10 | 410 | 48.22% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510P00160000 | 2024-04-30 1:59PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.11 | 0.00 | - | 12 | 52 | 143.36% |
| AMAT240517P00160000 | 2024-05-08 12:08PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.09 | 0.00 | - | 36 | 436 | 69.73% |
| AMAT240524P00160000 | 2024-05-08 1:12PM EDT | 2024-05-24 | 0.15 | 0.12 | 0.18 | 0.00 | - | 11 | 17 | 58.01% |
| AMAT240531P00160000 | 2024-05-01 12:41PM EDT | 2024-05-31 | 0.88 | 0.20 | 0.26 | 0.00 | - | 2 | 10 | 51.76% |
| AMAT240607P00160000 | 2024-04-26 12:18PM EDT | 2024-06-07 | 0.69 | 0.27 | 0.33 | 0.00 | - | 1 | 1 | 48.19% |
| AMAT240621P00160000 | 2024-05-08 3:21PM EDT | 2024-06-21 | 0.48 | 0.49 | 0.54 | -0.05 | -9.43% | 2 | 1,761 | 43.65% |
| AMAT240719P00160000 | 2024-05-09 11:05AM EDT | 2024-07-19 | 1.06 | 1.05 | 1.12 | -0.11 | -9.40% | 10 | 529 | 40.02% |
| AMAT240920P00160000 | 2024-05-07 1:51PM EDT | 2024-09-20 | 2.88 | 2.82 | 2.90 | 0.00 | - | 9 | 575 | 38.03% |
| AMAT241018P00160000 | 2024-04-22 10:25AM EDT | 2024-10-18 | 7.00 | 3.60 | 3.70 | 0.00 | - | 2 | 195 | 37.49% |
| AMAT241115P00160000 | 2024-05-06 2:32PM EDT | 2024-11-15 | 4.80 | 4.60 | 4.70 | 0.00 | - | 2 | 58 | 37.71% |
| AMAT241220P00160000 | 2024-04-26 12:43PM EDT | 2024-12-20 | 6.45 | 5.45 | 5.55 | 0.00 | - | 2 | 33 | 36.93% |
| AMAT250117P00160000 | 2024-05-09 10:51AM EDT | 2025-01-17 | 6.10 | 6.10 | 6.20 | -0.17 | -2.71% | 202 | 840 | 36.40% |
| AMAT250321P00160000 | 2024-05-09 11:03AM EDT | 2025-03-21 | 7.80 | 7.80 | 8.00 | -2.60 | -25.00% | 19 | 163 | 36.27% |
| AMAT250620P00160000 | 2024-05-03 3:49PM EDT | 2025-06-20 | 11.05 | 10.10 | 10.30 | 0.00 | - | 1 | 230 | 35.89% |
| AMAT260116P00160000 | 2024-05-01 3:55PM EDT | 2026-01-16 | 17.10 | 14.15 | 14.45 | 0.00 | - | 1 | 285 | 34.59% |
© 2024 Yahoo. All rights reserved.