Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510C00200000 | 2024-05-07 3:55PM EDT | 2024-05-10 | 7.95 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| AMAT240517C00200000 | 2024-05-07 3:51PM EDT | 2024-05-17 | 12.12 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| AMAT240524C00200000 | 2024-05-06 9:50AM EDT | 2024-05-24 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240531C00200000 | 2024-05-07 3:00PM EDT | 2024-05-31 | 13.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240607C00200000 | 2024-05-07 3:51PM EDT | 2024-06-07 | 14.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMAT240614C00200000 | 2024-05-07 10:01AM EDT | 2024-06-14 | 15.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240621C00200000 | 2024-05-07 2:49PM EDT | 2024-06-21 | 15.69 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AMAT240719C00200000 | 2024-05-07 3:58PM EDT | 2024-07-19 | 18.78 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AMAT240920C00200000 | 2024-05-07 9:57AM EDT | 2024-09-20 | 25.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241018C00200000 | 2024-05-06 10:38AM EDT | 2024-10-18 | 26.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT241115C00200000 | 2024-05-06 11:50AM EDT | 2024-11-15 | 29.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT241220C00200000 | 2024-05-07 3:20PM EDT | 2024-12-20 | 31.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250117C00200000 | 2024-05-06 10:30AM EDT | 2025-01-17 | 32.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250321C00200000 | 2024-05-06 1:12PM EDT | 2025-03-21 | 36.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AMAT250620C00200000 | 2024-04-25 12:21PM EDT | 2025-06-20 | 34.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT260116C00200000 | 2024-05-07 1:28PM EDT | 2026-01-16 | 51.15 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510P00200000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.34 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 12.50% |
| AMAT240517P00200000 | 2024-05-07 3:52PM EDT | 2024-05-17 | 3.90 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| AMAT240524P00200000 | 2024-05-07 3:13PM EDT | 2024-05-24 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMAT240531P00200000 | 2024-05-07 3:43PM EDT | 2024-05-31 | 5.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| AMAT240607P00200000 | 2024-05-07 10:48AM EDT | 2024-06-07 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMAT240614P00200000 | 2024-05-07 3:31PM EDT | 2024-06-14 | 6.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMAT240621P00200000 | 2024-05-07 3:42PM EDT | 2024-06-21 | 7.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| AMAT240719P00200000 | 2024-05-07 3:33PM EDT | 2024-07-19 | 9.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| AMAT240920P00200000 | 2024-05-07 3:40PM EDT | 2024-09-20 | 13.65 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 1.56% |
| AMAT241018P00200000 | 2024-05-07 1:16PM EDT | 2024-10-18 | 14.71 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| AMAT241115P00200000 | 2024-05-02 2:10PM EDT | 2024-11-15 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMAT241220P00200000 | 2024-05-02 10:16AM EDT | 2024-12-20 | 23.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| AMAT250117P00200000 | 2024-05-07 10:21AM EDT | 2025-01-17 | 19.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| AMAT250321P00200000 | 2024-04-22 10:09AM EDT | 2025-03-21 | 29.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| AMAT250620P00200000 | 2024-04-30 1:49PM EDT | 2025-06-20 | 26.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AMAT260116P00200000 | 2024-05-07 1:05PM EDT | 2026-01-16 | 29.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.