AMAT - Applied Materials, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:136.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230609C00136000 | 2023-06-05 1:35PM EDT | 2023-06-09 | 1.09 | 0.95 | 0.98 | -0.43 | -28.29% | 97 | 243 | 30.47% |
| AMAT230616C00136000 | 2023-06-05 12:54PM EDT | 2023-06-16 | 2.40 | 2.06 | 2.10 | -0.33 | -12.09% | 21 | 206 | 31.98% |
| AMAT230623C00136000 | 2023-06-05 1:24PM EDT | 2023-06-23 | 3.00 | 2.74 | 2.81 | +0.07 | +2.39% | 2 | 11 | 31.42% |
| AMAT230630C00136000 | 2023-06-05 12:23PM EDT | 2023-06-30 | 3.75 | 3.50 | 3.60 | -0.36 | -8.76% | 1 | 55 | 32.50% |
| AMAT230707C00136000 | 2023-06-02 2:16PM EDT | 2023-07-07 | 4.65 | 4.00 | 4.20 | 0.00 | - | 6 | 13 | 32.62% |
| AMAT230714C00136000 | 2023-06-01 1:49PM EDT | 2023-07-14 | 6.19 | 4.50 | 4.95 | 0.00 | - | - | 19 | 33.90% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230609P00136000 | 2023-06-05 1:32PM EDT | 2023-06-09 | 2.93 | 3.10 | 3.15 | +0.19 | +6.93% | 3 | 114 | 27.93% |
| AMAT230616P00136000 | 2023-06-05 1:32PM EDT | 2023-06-16 | 3.95 | 4.10 | 4.20 | 0.00 | - | 31 | 98 | 29.74% |
| AMAT230630P00136000 | 2023-06-05 1:14PM EDT | 2023-06-30 | 5.00 | 5.30 | 5.45 | -0.35 | -6.54% | 3 | 6 | 29.22% |
| AMAT230707P00136000 | 2023-06-02 11:16AM EDT | 2023-07-07 | 6.00 | 5.75 | 5.90 | 0.00 | - | 3 | 13 | 28.78% |
© 2023 Yahoo. All rights reserved.