AMAT - Applied Materials, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:155.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230602C00155000 | 2023-05-30 3:43PM EDT | 2023-06-02 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| AMAT230609C00155000 | 2023-05-30 10:04AM EDT | 2023-06-09 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT230616C00155000 | 2023-05-30 2:28PM EDT | 2023-06-16 | 0.45 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| AMAT230623C00155000 | 2023-05-30 3:15PM EDT | 2023-06-23 | 0.68 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| AMAT230630C00155000 | 2023-05-30 3:14PM EDT | 2023-06-30 | 0.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMAT230707C00155000 | 2023-05-30 3:26PM EDT | 2023-07-07 | 1.28 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AMAT230721C00155000 | 2023-05-30 2:10PM EDT | 2023-07-21 | 1.99 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| AMAT230818C00155000 | 2023-05-30 2:53PM EDT | 2023-08-18 | 4.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AMAT230915C00155000 | 2023-05-30 2:03PM EDT | 2023-09-15 | 5.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AMAT231020C00155000 | 2023-05-30 3:22PM EDT | 2023-10-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AMAT240119C00155000 | 2023-05-30 3:48PM EDT | 2024-01-19 | 10.75 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| AMAT240621C00155000 | 2023-05-30 3:52PM EDT | 2024-06-21 | 15.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| AMAT250117C00155000 | 2023-05-30 10:07AM EDT | 2025-01-17 | 21.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230602P00155000 | 2023-05-22 10:37AM EDT | 2023-06-02 | 29.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT230616P00155000 | 2023-05-26 11:37AM EDT | 2023-06-16 | 20.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT230721P00155000 | 2023-02-10 11:40AM EDT | 2023-07-21 | 41.55 | 40.45 | 41.85 | 0.00 | - | 1 | 0 | 143.46% |
| AMAT230915P00155000 | 2023-05-25 12:10PM EDT | 2023-09-15 | 27.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT231020P00155000 | 2023-05-24 9:36AM EDT | 2023-10-20 | 33.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240119P00155000 | 2023-02-09 2:57PM EDT | 2024-01-19 | 41.10 | 40.80 | 44.10 | 0.00 | - | 2 | 6 | 70.62% |
| AMAT240621P00155000 | 2023-05-18 1:27PM EDT | 2024-06-21 | 31.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT250117P00155000 | 2022-11-18 1:13PM EDT | 2025-01-17 | 54.35 | 53.25 | 55.50 | 0.00 | - | 4 | 4 | 61.51% |
© 2023 Yahoo. All rights reserved.