Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00100000 | 2024-04-15 11:47AM EDT | 2024-05-17 | 111.74 | 102.30 | 104.10 | 0.00 | - | 1 | 3 | 157.91% |
| AMAT240621C00100000 | 2024-03-27 11:28AM EDT | 2024-06-21 | 106.31 | 101.90 | 103.50 | 0.00 | - | 1 | 63 | 75.20% |
| AMAT240719C00100000 | 2024-04-18 10:16AM EDT | 2024-07-19 | 96.81 | 103.50 | 105.00 | 0.00 | - | 1 | 0 | 83.13% |
| AMAT240920C00100000 | 2024-03-08 11:46AM EDT | 2024-09-20 | 113.90 | 108.60 | 111.80 | 0.00 | - | 1 | 12 | 105.07% |
| AMAT241220C00100000 | 2024-01-24 10:54AM EDT | 2024-12-20 | 76.66 | 100.65 | 103.20 | 0.00 | - | 10 | 11 | 0.00% |
| AMAT250117C00100000 | 2024-04-15 2:39PM EDT | 2025-01-17 | 109.15 | 105.85 | 107.80 | 0.00 | - | 1 | 590 | 63.77% |
| AMAT250321C00100000 | 2024-03-28 10:29AM EDT | 2025-03-21 | 108.30 | 106.10 | 109.50 | 0.00 | - | 1 | 4 | 61.49% |
| AMAT260116C00100000 | 2024-04-22 2:35PM EDT | 2026-01-16 | 99.91 | 110.05 | 114.40 | 0.00 | - | 5 | 14 | 55.68% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00100000 | 2024-04-17 10:06AM EDT | 2024-05-17 | 0.11 | 0.00 | 0.21 | 0.00 | - | 1 | 11 | 119.34% |
| AMAT240621P00100000 | 2024-04-19 12:48PM EDT | 2024-06-21 | 0.06 | 0.01 | 0.39 | 0.00 | - | 25 | 1,055 | 80.47% |
| AMAT240719P00100000 | 2024-04-19 3:00PM EDT | 2024-07-19 | 0.18 | 0.03 | 0.39 | 0.00 | - | 2 | 90 | 66.31% |
| AMAT240920P00100000 | 2024-04-17 3:01PM EDT | 2024-09-20 | 0.25 | 0.15 | 0.39 | 0.00 | - | 2 | 251 | 52.05% |
| AMAT241115P00100000 | 2024-04-15 12:00PM EDT | 2024-11-15 | 0.44 | 0.37 | 0.46 | 0.00 | - | 20 | 60 | 48.10% |
| AMAT241220P00100000 | 2024-04-15 3:00PM EDT | 2024-12-20 | 0.69 | 0.53 | 0.62 | 0.00 | - | 5 | 38 | 46.68% |
| AMAT250117P00100000 | 2024-04-26 9:38AM EDT | 2025-01-17 | 0.79 | 0.70 | 0.78 | -0.21 | -21.00% | 1 | 853 | 46.00% |
| AMAT250321P00100000 | 2024-04-23 1:21PM EDT | 2025-03-21 | 1.04 | 0.90 | 1.80 | 0.00 | - | 15 | 45 | 48.95% |
| AMAT260116P00100000 | 2024-04-26 11:53AM EDT | 2026-01-16 | 3.05 | 3.00 | 3.15 | -0.45 | -12.86% | 1 | 58 | 40.53% |
© 2024 Yahoo. All rights reserved.