AMAT - Applied Materials, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:118.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230602C00118000 | 2023-05-30 11:20AM EDT | 2023-06-02 | 15.00 | 14.90 | 15.75 | -4.20 | -21.88% | 2 | 36 | 58.59% |
| AMAT230609C00118000 | 2023-05-26 1:55PM EDT | 2023-06-09 | 17.35 | 15.05 | 16.00 | 0.00 | - | 10 | 943 | 61.04% |
| AMAT230616C00118000 | 2023-05-26 1:19PM EDT | 2023-06-16 | 18.24 | 15.55 | 16.45 | 0.00 | - | 10 | 25 | 54.59% |
| AMAT230623C00118000 | 2023-05-23 10:18AM EDT | 2023-06-23 | 9.40 | 15.90 | 16.95 | 0.00 | - | 2 | 7 | 52.20% |
| AMAT230630C00118000 | 2023-05-30 10:08AM EDT | 2023-06-30 | 19.71 | 16.40 | 17.00 | 0.00 | - | 1 | 9 | 46.44% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230602P00118000 | 2023-05-30 9:40AM EDT | 2023-06-02 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 589 | 57.03% |
| AMAT230609P00118000 | 2023-05-31 1:02PM EDT | 2023-06-09 | 0.13 | 0.09 | 0.14 | +0.02 | +18.18% | 1 | 51 | 41.99% |
| AMAT230616P00118000 | 2023-05-26 2:48PM EDT | 2023-06-16 | 0.49 | 0.34 | 0.41 | 0.00 | - | 55 | 54 | 40.58% |
| AMAT230623P00118000 | 2023-05-30 2:10PM EDT | 2023-06-23 | 0.56 | 0.56 | 0.69 | 0.00 | - | 7 | 105 | 39.23% |
| AMAT230630P00118000 | 2023-05-31 10:28AM EDT | 2023-06-30 | 1.02 | 0.91 | 1.01 | +0.23 | +29.11% | 17 | 46 | 38.75% |
© 2023 Yahoo. All rights reserved.