Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00240000 | 2024-04-26 9:31AM EDT | 2024-05-03 | 0.12 | 0.00 | 0.02 | 0.00 | - | 1 | 19 | 110.94% |
| AMAT240510C00240000 | 2024-04-29 2:50PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.08 | 0.00 | - | 15 | 33 | 49.71% |
| AMAT240517C00240000 | 2024-05-03 2:05PM EDT | 2024-05-17 | 0.43 | 0.40 | 0.45 | +0.20 | +86.96% | 6 | 568 | 48.39% |
| AMAT240524C00240000 | 2024-05-03 10:55AM EDT | 2024-05-24 | 0.74 | 0.77 | 0.84 | +0.35 | +89.74% | 1 | 38 | 45.83% |
| AMAT240531C00240000 | 2024-05-03 12:14PM EDT | 2024-05-31 | 1.04 | 1.01 | 1.08 | +0.54 | +108.00% | 101 | 29 | 42.47% |
| AMAT240621C00240000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 2.13 | 2.11 | 2.18 | +0.74 | +53.24% | 52 | 675 | 39.44% |
| AMAT240719C00240000 | 2024-05-03 3:09PM EDT | 2024-07-19 | 3.92 | 3.80 | 3.90 | +1.32 | +50.77% | 74 | 535 | 38.56% |
| AMAT240920C00240000 | 2024-05-03 2:01PM EDT | 2024-09-20 | 8.15 | 8.15 | 8.25 | +1.80 | +28.35% | 5 | 1,351 | 39.41% |
| AMAT241018C00240000 | 2024-05-02 11:10AM EDT | 2024-10-18 | 8.80 | 9.85 | 10.00 | +1.20 | +15.79% | 10 | 321 | 39.58% |
| AMAT241115C00240000 | 2024-05-02 2:17PM EDT | 2024-11-15 | 9.70 | 12.10 | 12.30 | 0.00 | - | 2 | 115 | 40.87% |
| AMAT241220C00240000 | 2024-05-03 10:23AM EDT | 2024-12-20 | 13.60 | 13.80 | 14.00 | +3.05 | +28.91% | 8 | 127 | 40.45% |
| AMAT250117C00240000 | 2024-05-03 1:41PM EDT | 2025-01-17 | 15.28 | 15.10 | 15.40 | +3.43 | +28.95% | 11 | 369 | 40.36% |
| AMAT250321C00240000 | 2024-05-01 11:29AM EDT | 2025-03-21 | 14.79 | 18.70 | 19.05 | 0.00 | - | 1 | 30 | 41.14% |
| AMAT250620C00240000 | 2024-05-03 12:42PM EDT | 2025-06-20 | 23.60 | 23.20 | 25.00 | +0.40 | +1.72% | 10 | 39 | 43.30% |
| AMAT260116C00240000 | 2024-05-03 2:57PM EDT | 2026-01-16 | 32.00 | 30.20 | 33.05 | +0.55 | +1.75% | 4 | 106 | 42.84% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00240000 | 2024-04-12 12:43PM EDT | 2024-05-17 | 34.22 | 35.30 | 36.80 | 0.00 | - | 1 | 1 | 57.35% |
| AMAT240621P00240000 | 2024-04-23 12:18PM EDT | 2024-06-21 | 46.43 | 35.30 | 38.20 | 0.00 | - | 2 | 73 | 40.47% |
| AMAT240719P00240000 | 2024-04-05 3:19PM EDT | 2024-07-19 | 36.56 | 37.60 | 38.75 | 0.00 | - | 1 | 58 | 34.74% |
| AMAT240920P00240000 | 2024-05-01 10:28AM EDT | 2024-09-20 | 48.46 | 40.70 | 41.70 | 0.00 | - | 1 | 10 | 33.78% |
| AMAT241018P00240000 | 2024-03-08 11:43AM EDT | 2024-10-18 | 39.50 | 39.55 | 41.65 | 0.00 | - | 47 | 47 | 30.75% |
| AMAT241220P00240000 | 2024-03-11 3:30PM EDT | 2024-12-20 | 48.31 | 41.20 | 43.40 | 0.00 | - | 4 | 9 | 29.51% |
| AMAT250117P00240000 | 2023-12-26 2:28PM EDT | 2025-01-17 | 75.50 | 72.25 | 74.75 | 0.00 | - | - | 0 | 73.11% |
| AMAT260116P00240000 | 2024-03-06 11:54AM EDT | 2026-01-16 | 50.20 | 51.70 | 53.10 | 0.00 | - | 1 | 11 | 27.90% |
© 2024 Yahoo. All rights reserved.