AMAT - Applied Materials, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:134.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230609C00134000 | 2023-06-05 1:20PM EDT | 2023-06-09 | 1.95 | 1.86 | 1.91 | -0.55 | -22.00% | 121 | 310 | 32.42% |
| AMAT230616C00134000 | 2023-06-05 1:19PM EDT | 2023-06-16 | 3.25 | 3.10 | 3.20 | -0.50 | -13.33% | 69 | 111 | 34.28% |
| AMAT230623C00134000 | 2023-06-05 12:00PM EDT | 2023-06-23 | 4.00 | 3.75 | 3.90 | -1.10 | -21.57% | 1 | 43 | 32.98% |
| AMAT230630C00134000 | 2023-06-05 10:09AM EDT | 2023-06-30 | 4.85 | 4.60 | 4.75 | -0.44 | -8.32% | 2 | 24 | 34.17% |
| AMAT230707C00134000 | 2023-06-05 1:13PM EDT | 2023-07-07 | 5.60 | 5.15 | 5.30 | -0.35 | -5.88% | 6 | 15 | 33.75% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230609P00134000 | 2023-06-05 1:32PM EDT | 2023-06-09 | 1.74 | 1.74 | 1.77 | +0.02 | +1.16% | 108 | 329 | 26.37% |
| AMAT230616P00134000 | 2023-06-05 1:32PM EDT | 2023-06-16 | 2.88 | 2.86 | 2.91 | -0.03 | -1.03% | 29 | 95 | 28.80% |
| AMAT230623P00134000 | 2023-06-02 11:14AM EDT | 2023-06-23 | 3.90 | 3.45 | 3.55 | 0.00 | - | 3 | 7 | 28.15% |
| AMAT230630P00134000 | 2023-06-02 2:02PM EDT | 2023-06-30 | 4.35 | 4.10 | 4.25 | +0.16 | +3.82% | 6 | 2 | 28.98% |
| AMAT230707P00134000 | 2023-05-26 3:59PM EDT | 2023-07-07 | 5.47 | 4.55 | 4.75 | 0.00 | - | 1 | 1 | 28.83% |
| AMAT230714P00134000 | 2023-06-02 3:23PM EDT | 2023-07-14 | 5.10 | 4.95 | 5.35 | 0.00 | - | 1 | 1 | 29.59% |
© 2023 Yahoo. All rights reserved.