Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Strike:135.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426C00135000 | 2024-04-17 3:42PM EDT | 2024-04-26 | 65.00 | 67.25 | 67.85 | 0.00 | - | - | 9 | 389.06% |
| AMAT240517C00135000 | 2024-03-11 9:40AM EDT | 2024-05-17 | 66.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240621C00135000 | 2024-04-25 12:58PM EDT | 2024-06-21 | 62.39 | 68.40 | 69.10 | 0.00 | - | 8 | 345 | 67.07% |
| AMAT240719C00135000 | 2024-02-22 12:12PM EDT | 2024-07-19 | 67.35 | 75.90 | 79.80 | 0.00 | - | 1 | 32 | 106.86% |
| AMAT240920C00135000 | 2024-04-02 3:17PM EDT | 2024-09-20 | 73.89 | 70.20 | 71.75 | 0.00 | - | 1 | 18 | 54.58% |
| AMAT241018C00135000 | 2024-04-17 2:49PM EDT | 2024-10-18 | 70.52 | 71.30 | 72.70 | 0.00 | - | 1 | 2 | 54.31% |
| AMAT241115C00135000 | 2024-04-02 2:46PM EDT | 2024-11-15 | 75.40 | 72.15 | 73.10 | 0.00 | - | 2 | 2 | 52.69% |
| AMAT241220C00135000 | 2024-02-16 1:26PM EDT | 2024-12-20 | 77.30 | 70.85 | 72.05 | 0.00 | - | 1 | 4 | 46.77% |
| AMAT250117C00135000 | 2024-04-25 9:53AM EDT | 2025-01-17 | 68.00 | 73.90 | 75.15 | 0.00 | - | 2 | 2,036 | 51.58% |
| AMAT250620C00135000 | 2024-04-10 2:31PM EDT | 2025-06-20 | 85.93 | 79.35 | 79.90 | 0.00 | - | 2 | 9 | 51.47% |
| AMAT260116C00135000 | 2024-04-22 1:14PM EDT | 2026-01-16 | 72.90 | 84.20 | 85.00 | 0.00 | - | 4 | 30 | 50.16% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00135000 | 2024-04-25 9:57AM EDT | 2024-05-17 | 0.06 | 0.01 | 0.10 | 0.00 | - | 1 | 133 | 66.41% |
| AMAT240524P00135000 | 2024-04-22 3:25PM EDT | 2024-05-24 | 0.16 | 0.00 | 0.44 | 0.00 | - | 14 | 24 | 69.24% |
| AMAT240621P00135000 | 2024-04-25 12:09PM EDT | 2024-06-21 | 0.31 | 0.16 | 0.35 | 0.00 | - | 1 | 1,925 | 50.49% |
| AMAT240719P00135000 | 2024-04-17 3:13PM EDT | 2024-07-19 | 0.64 | 0.36 | 0.56 | 0.00 | - | 1 | 107 | 47.19% |
| AMAT240920P00135000 | 2024-04-22 1:45PM EDT | 2024-09-20 | 1.79 | 1.12 | 1.29 | 0.00 | - | 47 | 398 | 42.40% |
| AMAT241018P00135000 | 2024-04-17 2:18PM EDT | 2024-10-18 | 1.83 | 1.47 | 1.55 | 0.00 | - | 5 | 11 | 40.56% |
| AMAT241115P00135000 | 2024-04-16 10:54AM EDT | 2024-11-15 | 2.13 | 1.99 | 2.05 | 0.00 | - | 71 | 32 | 40.38% |
| AMAT241220P00135000 | 2024-04-10 12:21PM EDT | 2024-12-20 | 2.49 | 2.50 | 2.57 | 0.00 | - | 5 | 100 | 39.61% |
| AMAT250117P00135000 | 2024-04-22 10:38AM EDT | 2025-01-17 | 4.45 | 2.89 | 2.99 | 0.00 | - | 5 | 1,306 | 39.11% |
| AMAT250321P00135000 | 2024-04-24 12:25PM EDT | 2025-03-21 | 4.75 | 3.85 | 4.00 | 0.00 | - | 1 | 2 | 38.39% |
| AMAT250620P00135000 | 2024-04-23 12:58PM EDT | 2025-06-20 | 6.49 | 5.55 | 5.70 | 0.00 | - | 25 | 161 | 38.22% |
| AMAT260116P00135000 | 2024-04-22 12:17PM EDT | 2026-01-16 | 10.25 | 8.40 | 8.65 | 0.00 | - | 42 | 73 | 36.51% |
© 2024 Yahoo. All rights reserved.