AMAT - Applied Materials, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:123.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230609C00123000 | 2023-06-05 2:12PM EDT | 2023-06-09 | 10.85 | 10.75 | 11.10 | -0.97 | -8.21% | 1 | 58 | 54.98% |
| AMAT230616C00123000 | 2023-06-05 1:58PM EDT | 2023-06-16 | 11.20 | 11.15 | 11.35 | -0.37 | -3.20% | 1 | 48 | 44.29% |
| AMAT230623C00123000 | 2023-06-05 9:57AM EDT | 2023-06-23 | 11.54 | 11.50 | 11.75 | -4.01 | -25.79% | 2 | 29 | 40.58% |
| AMAT230630C00123000 | 2023-06-01 2:22PM EDT | 2023-06-30 | 14.11 | 12.10 | 12.50 | 0.00 | - | 50 | 60 | 42.29% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230609P00123000 | 2023-06-05 1:42PM EDT | 2023-06-09 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 17 | 308 | 35.74% |
| AMAT230616P00123000 | 2023-06-02 12:10PM EDT | 2023-06-16 | 0.41 | 0.27 | 0.29 | 0.00 | - | 8 | 101 | 32.76% |
| AMAT230623P00123000 | 2023-06-05 1:34PM EDT | 2023-06-23 | 0.53 | 0.54 | 0.59 | -0.33 | -38.37% | 1 | 34 | 31.67% |
| AMAT230630P00123000 | 2023-06-05 12:43PM EDT | 2023-06-30 | 0.93 | 0.96 | 1.02 | -0.41 | -30.60% | 1 | 42 | 32.47% |
| AMAT230707P00123000 | 2023-06-02 1:00PM EDT | 2023-07-07 | 1.35 | 1.23 | 1.33 | 0.00 | - | 1 | 1 | 31.85% |
| AMAT230714P00123000 | 2023-06-02 9:46AM EDT | 2023-07-14 | 1.88 | 1.53 | 1.76 | 0.00 | - | 1 | 6 | 32.46% |
© 2023 Yahoo. All rights reserved.