Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426C00140000 | 2024-04-25 3:37PM EDT | 2024-04-26 | 57.60 | 61.70 | 63.95 | 0.00 | - | 1 | 1 | 406.25% |
| AMAT240510C00140000 | 2024-04-19 3:25PM EDT | 2024-05-10 | 49.58 | 63.10 | 64.55 | 0.00 | - | 3 | 3 | 100.29% |
| AMAT240517C00140000 | 2024-04-15 12:40PM EDT | 2024-05-17 | 70.38 | 62.50 | 65.05 | 0.00 | - | 2 | 29 | 81.10% |
| AMAT240621C00140000 | 2024-04-23 12:00PM EDT | 2024-06-21 | 53.95 | 63.50 | 65.05 | 0.00 | - | 44 | 607 | 58.81% |
| AMAT240719C00140000 | 2024-03-08 11:50AM EDT | 2024-07-19 | 75.46 | 68.40 | 72.35 | 0.00 | - | 1 | 68 | 86.23% |
| AMAT240920C00140000 | 2024-04-19 9:52AM EDT | 2024-09-20 | 57.92 | 66.95 | 67.60 | 0.00 | - | 1 | 51 | 53.30% |
| AMAT241018C00140000 | 2024-02-16 10:30AM EDT | 2024-10-18 | 67.98 | 64.75 | 66.85 | 0.00 | - | 20 | 20 | 47.14% |
| AMAT241220C00140000 | 2024-04-15 2:58PM EDT | 2024-12-20 | 72.76 | 70.00 | 70.70 | 0.00 | - | 1 | 18 | 51.34% |
| AMAT250117C00140000 | 2024-04-23 12:56PM EDT | 2025-01-17 | 62.00 | 71.00 | 72.55 | 0.00 | - | 25 | 1,447 | 52.26% |
| AMAT250321C00140000 | 2024-04-12 12:35PM EDT | 2025-03-21 | 77.95 | 73.15 | 74.35 | 0.00 | - | 2 | 7 | 51.37% |
| AMAT250620C00140000 | 2024-04-17 11:19AM EDT | 2025-06-20 | 77.00 | 75.25 | 76.65 | 0.00 | - | - | 1 | 50.86% |
| AMAT260116C00140000 | 2024-04-17 11:19AM EDT | 2026-01-16 | 81.80 | 80.75 | 82.60 | 0.00 | - | 1 | 48 | 50.08% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00140000 | 2024-04-26 9:35AM EDT | 2024-05-17 | 0.20 | 0.02 | 0.20 | +0.05 | +33.33% | 5 | 132 | 66.99% |
| AMAT240531P00140000 | 2024-04-24 1:42PM EDT | 2024-05-31 | 0.22 | 0.11 | 0.18 | 0.00 | - | 1 | 2 | 54.30% |
| AMAT240621P00140000 | 2024-04-26 2:20PM EDT | 2024-06-21 | 0.28 | 0.26 | 0.30 | -0.49 | -63.64% | 80 | 2,524 | 48.15% |
| AMAT240719P00140000 | 2024-04-23 2:03PM EDT | 2024-07-19 | 0.85 | 0.46 | 0.58 | 0.00 | - | 5 | 320 | 44.21% |
| AMAT240920P00140000 | 2024-04-25 1:48PM EDT | 2024-09-20 | 1.80 | 1.46 | 1.53 | 0.00 | - | 10 | 1,056 | 41.19% |
| AMAT241018P00140000 | 2024-04-16 11:45AM EDT | 2024-10-18 | 1.87 | 1.85 | 1.91 | 0.00 | - | 1 | 65 | 39.92% |
| AMAT241115P00140000 | 2024-04-26 10:28AM EDT | 2024-11-15 | 2.51 | 2.44 | 2.51 | -0.43 | -14.63% | 1 | 3 | 39.87% |
| AMAT241220P00140000 | 2024-04-25 9:48AM EDT | 2024-12-20 | 3.89 | 3.00 | 3.10 | 0.00 | - | 1 | 54 | 39.14% |
| AMAT250117P00140000 | 2024-04-25 3:51PM EDT | 2025-01-17 | 4.10 | 3.45 | 3.70 | 0.00 | - | 2 | 1,605 | 39.07% |
| AMAT250321P00140000 | 2024-04-25 10:01AM EDT | 2025-03-21 | 5.60 | 4.55 | 6.70 | 0.00 | - | 1 | 31 | 43.07% |
| AMAT250620P00140000 | 2024-04-25 11:02AM EDT | 2025-06-20 | 7.40 | 4.95 | 6.55 | 0.00 | - | 6 | 121 | 37.81% |
| AMAT260116P00140000 | 2024-04-25 11:39AM EDT | 2026-01-16 | 9.50 | 9.25 | 9.50 | -1.10 | -10.38% | 29 | 315 | 35.80% |
© 2024 Yahoo. All rights reserved.