Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00090000 | 2024-03-28 11:51AM EDT | 2024-05-17 | 115.80 | 97.80 | 102.50 | 0.00 | - | 2 | 1 | 133.11% |
| AMAT240621C00090000 | 2024-02-09 2:43PM EDT | 2024-06-21 | 96.33 | 115.75 | 118.10 | 0.00 | - | 7 | 40 | 248.17% |
| AMAT240719C00090000 | 2023-12-15 11:07AM EDT | 2024-07-19 | 76.57 | 62.75 | 64.85 | 0.00 | - | 10 | 2 | 0.00% |
| AMAT250117C00090000 | 2024-03-20 3:22PM EDT | 2025-01-17 | 118.87 | 100.60 | 105.30 | 0.00 | - | 2 | 55 | 65.56% |
| AMAT260116C00090000 | 2024-02-02 1:04PM EDT | 2026-01-16 | 86.60 | 125.50 | 130.00 | 0.00 | - | 1 | 75 | 100.97% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00090000 | 2024-04-19 11:44AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.27 | -0.07 | -58.33% | 1 | 2 | 115.23% |
| AMAT240621P00090000 | 2024-03-07 11:52AM EDT | 2024-06-21 | 0.13 | 0.01 | 0.15 | 0.00 | - | 80 | 2,837 | 72.07% |
| AMAT240719P00090000 | 2024-04-19 3:01PM EDT | 2024-07-19 | 0.10 | 0.03 | 0.10 | -0.12 | -54.55% | 2 | 18 | 58.59% |
| AMAT240920P00090000 | 2024-04-19 2:58PM EDT | 2024-09-20 | 0.23 | 0.14 | 0.24 | -0.01 | -4.17% | 2 | 123 | 51.37% |
| AMAT241220P00090000 | 2024-03-06 10:45AM EDT | 2024-12-20 | 0.54 | 0.33 | 0.48 | 0.00 | - | 16 | 31 | 46.73% |
| AMAT250117P00090000 | 2024-03-01 10:45AM EDT | 2025-01-17 | 0.75 | 0.44 | 0.57 | 0.00 | - | 74 | 269 | 45.56% |
| AMAT260116P00090000 | 2024-04-18 3:05PM EDT | 2026-01-16 | 2.44 | 1.51 | 3.50 | 0.00 | - | 1 | 36 | 44.08% |
© 2024 Yahoo. All rights reserved.