AMAT - Applied Materials, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:132.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230609C00132000 | 2023-06-05 10:43AM EDT | 2023-06-09 | 2.92 | 3.15 | 3.35 | -0.58 | -16.57% | 62 | 230 | 31.69% |
| AMAT230616C00132000 | 2023-06-05 10:51AM EDT | 2023-06-16 | 4.49 | 4.40 | 4.55 | -0.35 | -7.23% | 20 | 52 | 33.77% |
| AMAT230623C00132000 | 2023-06-02 3:35PM EDT | 2023-06-23 | 5.65 | 5.10 | 5.25 | 0.00 | - | 29 | 180 | 32.81% |
| AMAT230630C00132000 | 2023-06-05 12:03PM EDT | 2023-06-30 | 5.80 | 5.85 | 6.10 | -0.20 | -3.33% | 22 | 9 | 34.19% |
| AMAT230707C00132000 | 2023-06-02 10:07AM EDT | 2023-07-07 | 6.20 | 6.45 | 6.65 | 0.00 | - | 2 | 24 | 33.85% |
| AMAT230714C00132000 | 2023-06-02 10:10AM EDT | 2023-07-14 | 6.65 | 7.00 | 7.40 | 0.00 | - | 1 | 1 | 35.07% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230609P00132000 | 2023-06-05 12:48PM EDT | 2023-06-09 | 0.85 | 0.87 | 0.88 | -0.15 | -15.00% | 110 | 127 | 29.15% |
| AMAT230616P00132000 | 2023-06-05 12:08PM EDT | 2023-06-16 | 1.94 | 1.87 | 1.91 | -0.06 | -3.00% | 20 | 93 | 30.42% |
| AMAT230623P00132000 | 2023-06-05 10:42AM EDT | 2023-06-23 | 2.50 | 2.46 | 2.53 | -0.20 | -7.41% | 17 | 39 | 29.51% |
| AMAT230630P00132000 | 2023-06-05 10:27AM EDT | 2023-06-30 | 3.25 | 3.15 | 3.25 | -1.45 | -30.85% | 14 | 5 | 30.45% |
| AMAT230707P00132000 | 2023-06-05 10:02AM EDT | 2023-07-07 | 3.60 | 3.60 | 3.75 | -0.10 | -2.70% | 2 | 1 | 30.23% |
© 2023 Yahoo. All rights reserved.