Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510C00190000 | 2024-05-07 11:10AM EDT | 2024-05-10 | 19.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240517C00190000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 19.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMAT240524C00190000 | 2024-05-07 2:25PM EDT | 2024-05-24 | 20.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240531C00190000 | 2024-05-02 3:52PM EDT | 2024-05-31 | 14.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240607C00190000 | 2024-05-03 9:55AM EDT | 2024-06-07 | 19.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240621C00190000 | 2024-05-07 1:57PM EDT | 2024-06-21 | 23.07 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| AMAT240719C00190000 | 2024-05-07 2:29PM EDT | 2024-07-19 | 25.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240920C00190000 | 2024-05-02 12:36PM EDT | 2024-09-20 | 23.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT241018C00190000 | 2024-05-02 3:53PM EDT | 2024-10-18 | 25.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMAT241115C00190000 | 2024-04-23 3:04PM EDT | 2024-11-15 | 25.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241220C00190000 | 2024-05-02 10:14AM EDT | 2024-12-20 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250117C00190000 | 2024-05-02 11:11AM EDT | 2025-01-17 | 31.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250321C00190000 | 2024-03-20 11:52AM EDT | 2025-03-21 | 39.37 | 28.50 | 32.15 | 0.00 | - | - | 1 | 30.44% |
| AMAT250620C00190000 | 2024-05-03 2:37PM EDT | 2025-06-20 | 44.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT260116C00190000 | 2024-04-18 10:09AM EDT | 2026-01-16 | 47.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510P00190000 | 2024-05-07 3:54PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 25.00% |
| AMAT240517P00190000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 1.49 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| AMAT240524P00190000 | 2024-05-07 3:54PM EDT | 2024-05-24 | 2.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMAT240531P00190000 | 2024-05-07 3:50PM EDT | 2024-05-31 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT240607P00190000 | 2024-05-07 2:16PM EDT | 2024-06-07 | 3.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMAT240614P00190000 | 2024-05-07 3:52PM EDT | 2024-06-14 | 3.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMAT240621P00190000 | 2024-05-07 1:49PM EDT | 2024-06-21 | 4.02 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| AMAT240719P00190000 | 2024-05-07 1:37PM EDT | 2024-07-19 | 5.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| AMAT240920P00190000 | 2024-05-07 3:40PM EDT | 2024-09-20 | 9.82 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 3.13% |
| AMAT241018P00190000 | 2024-05-07 3:01PM EDT | 2024-10-18 | 11.23 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 3.13% |
| AMAT241115P00190000 | 2024-05-07 9:44AM EDT | 2024-11-15 | 12.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMAT241220P00190000 | 2024-05-07 2:56PM EDT | 2024-12-20 | 14.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| AMAT250117P00190000 | 2024-05-07 3:38PM EDT | 2025-01-17 | 14.86 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| AMAT250321P00190000 | 2024-05-02 3:09PM EDT | 2025-03-21 | 20.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| AMAT250620P00190000 | 2024-04-16 3:18PM EDT | 2025-06-20 | 20.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AMAT260116P00190000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 28.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.