Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
Strike:150.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240419C00150000 | 2024-04-19 2:46PM EDT | 2024-04-19 | 39.00 | 39.15 | 40.70 | -7.55 | -16.22% | 3 | 373 | 290.23% |
| AMAT240503C00150000 | 2024-04-09 12:05PM EDT | 2024-05-03 | 60.10 | 39.20 | 40.65 | 0.00 | - | - | 0 | 74.90% |
| AMAT240510C00150000 | 2024-04-03 2:20PM EDT | 2024-05-10 | 59.25 | 39.55 | 40.95 | 0.00 | - | 1 | 1 | 67.63% |
| AMAT240517C00150000 | 2024-04-17 3:42PM EDT | 2024-05-17 | 50.79 | 40.30 | 41.60 | 0.00 | - | 1 | 41 | 67.58% |
| AMAT240621C00150000 | 2024-04-19 12:06PM EDT | 2024-06-21 | 42.90 | 41.40 | 42.25 | -5.30 | -11.00% | 50 | 590 | 51.50% |
| AMAT240719C00150000 | 2024-04-19 2:03PM EDT | 2024-07-19 | 44.00 | 43.20 | 43.60 | -13.74 | -23.80% | 1 | 75 | 50.64% |
| AMAT240920C00150000 | 2024-04-19 9:30AM EDT | 2024-09-20 | 47.81 | 45.95 | 46.60 | -5.69 | -10.64% | 2 | 54 | 49.27% |
| AMAT241018C00150000 | 2024-04-18 2:55PM EDT | 2024-10-18 | 51.68 | 47.10 | 47.90 | 0.00 | - | 12 | 35 | 48.87% |
| AMAT241115C00150000 | 2024-04-18 12:34PM EDT | 2024-11-15 | 55.00 | 49.25 | 50.00 | 0.00 | - | 1 | 5 | 50.63% |
| AMAT241220C00150000 | 2024-04-10 2:55PM EDT | 2024-12-20 | 67.70 | 50.00 | 50.80 | 0.00 | - | 1 | 15 | 48.65% |
| AMAT250117C00150000 | 2024-04-18 9:46AM EDT | 2025-01-17 | 58.00 | 51.75 | 52.15 | 0.00 | - | 1 | 660 | 48.87% |
| AMAT250620C00150000 | 2024-04-15 12:18PM EDT | 2025-06-20 | 76.10 | 57.25 | 58.15 | 0.00 | - | 2 | 3 | 48.67% |
| AMAT260116C00150000 | 2024-04-18 2:28PM EDT | 2026-01-16 | 68.30 | 63.80 | 65.95 | 0.00 | - | 1 | 130 | 49.77% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240419P00150000 | 2024-04-18 11:15AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,691 | 150.00% |
| AMAT240426P00150000 | 2024-04-19 10:31AM EDT | 2024-04-26 | 0.05 | 0.03 | 0.37 | +0.04 | +400.00% | 3 | 61 | 80.86% |
| AMAT240503P00150000 | 2024-04-19 2:06PM EDT | 2024-05-03 | 0.07 | 0.06 | 0.10 | -0.03 | -30.00% | 31 | 64 | 51.56% |
| AMAT240510P00150000 | 2024-04-18 10:08AM EDT | 2024-05-10 | 0.10 | 0.11 | 0.16 | -0.01 | -9.09% | 3 | 30 | 47.07% |
| AMAT240517P00150000 | 2024-04-19 1:40PM EDT | 2024-05-17 | 0.36 | 0.41 | 0.46 | +0.06 | +20.00% | 50 | 421 | 49.37% |
| AMAT240621P00150000 | 2024-04-19 2:35PM EDT | 2024-06-21 | 1.23 | 1.30 | 1.36 | +0.25 | +25.51% | 1 | 1,905 | 42.63% |
| AMAT240719P00150000 | 2024-04-17 3:06PM EDT | 2024-07-19 | 1.45 | 2.03 | 2.11 | 0.00 | - | 6 | 496 | 40.26% |
| AMAT240920P00150000 | 2024-04-19 9:49AM EDT | 2024-09-20 | 3.40 | 3.85 | 4.00 | 0.00 | - | 1 | 1,399 | 38.41% |
| AMAT241018P00150000 | 2024-04-17 9:34AM EDT | 2024-10-18 | 3.08 | 4.65 | 4.80 | 0.00 | - | 1 | 39 | 37.88% |
| AMAT241115P00150000 | 2024-04-18 9:38AM EDT | 2024-11-15 | 4.95 | 5.65 | 5.80 | 0.00 | - | 2 | 57 | 38.07% |
| AMAT241220P00150000 | 2024-04-17 12:55PM EDT | 2024-12-20 | 5.55 | 6.55 | 6.75 | 0.00 | - | 1 | 37 | 37.62% |
| AMAT250117P00150000 | 2024-04-19 2:44PM EDT | 2025-01-17 | 7.50 | 7.35 | 7.55 | +0.85 | +12.78% | 15 | 1,597 | 37.47% |
| AMAT250321P00150000 | 2024-04-10 12:51PM EDT | 2025-03-21 | 6.25 | 8.75 | 9.00 | 0.00 | - | 10 | 14 | 36.67% |
| AMAT250620P00150000 | 2024-04-19 12:10PM EDT | 2025-06-20 | 10.70 | 10.90 | 11.10 | +0.55 | +5.42% | 1 | 47 | 36.11% |
| AMAT260116P00150000 | 2024-04-19 12:26PM EDT | 2026-01-16 | 14.45 | 13.50 | 14.75 | +0.75 | +5.47% | 1 | 1,523 | 34.47% |
© 2024 Yahoo. All rights reserved.