Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:230.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240531C00230000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 0.31 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 12.50% |
| AMAT240607C00230000 | 2024-05-28 3:08PM EDT | 2024-06-07 | 1.43 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| AMAT240614C00230000 | 2024-05-28 2:55PM EDT | 2024-06-14 | 2.42 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| AMAT240621C00230000 | 2024-05-28 3:39PM EDT | 2024-06-21 | 3.30 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| AMAT240628C00230000 | 2024-05-28 3:42PM EDT | 2024-06-28 | 4.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMAT240705C00230000 | 2024-05-28 9:44AM EDT | 2024-07-05 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMAT240719C00230000 | 2024-05-28 3:58PM EDT | 2024-07-19 | 6.95 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 3.13% |
| AMAT240920C00230000 | 2024-05-28 3:06PM EDT | 2024-09-20 | 13.95 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| AMAT241018C00230000 | 2024-05-28 2:45PM EDT | 2024-10-18 | 16.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| AMAT241115C00230000 | 2024-05-28 3:50PM EDT | 2024-11-15 | 19.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMAT241220C00230000 | 2024-05-24 11:23AM EDT | 2024-12-20 | 23.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMAT250117C00230000 | 2024-05-28 1:24PM EDT | 2025-01-17 | 24.57 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| AMAT250321C00230000 | 2024-05-28 10:35AM EDT | 2025-03-21 | 27.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| AMAT250620C00230000 | 2024-05-28 10:19AM EDT | 2025-06-20 | 33.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AMAT260116C00230000 | 2024-05-24 3:42PM EDT | 2026-01-16 | 42.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| AMAT261218C00230000 | 2024-05-28 11:27AM EDT | 2026-12-18 | 57.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240531P00230000 | 2024-05-28 2:39PM EDT | 2024-05-31 | 9.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMAT240607P00230000 | 2024-05-28 1:35PM EDT | 2024-06-07 | 8.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240614P00230000 | 2024-05-28 1:35PM EDT | 2024-06-14 | 9.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240621P00230000 | 2024-05-28 3:54PM EDT | 2024-06-21 | 11.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMAT240628P00230000 | 2024-05-24 11:46AM EDT | 2024-06-28 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240719P00230000 | 2024-05-28 1:47PM EDT | 2024-07-19 | 13.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMAT240920P00230000 | 2024-05-28 11:46AM EDT | 2024-09-20 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241018P00230000 | 2024-05-21 11:57AM EDT | 2024-10-18 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241115P00230000 | 2024-05-23 3:35PM EDT | 2024-11-15 | 25.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMAT241220P00230000 | 2024-05-28 10:37AM EDT | 2024-12-20 | 24.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250117P00230000 | 2024-05-28 9:42AM EDT | 2025-01-17 | 25.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMAT250321P00230000 | 2024-05-28 2:33PM EDT | 2025-03-21 | 28.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMAT250620P00230000 | 2024-05-24 12:44PM EDT | 2025-06-20 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116P00230000 | 2024-05-15 12:29PM EDT | 2026-01-16 | 41.95 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.