Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:160.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510C00160000 | 2024-04-17 10:29AM EDT | 2024-05-10 | 42.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240517C00160000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 37.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240524C00160000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 39.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240531C00160000 | 2024-04-12 11:32AM EDT | 2024-05-31 | 50.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240621C00160000 | 2024-04-22 10:50AM EDT | 2024-06-21 | 31.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240719C00160000 | 2024-04-19 2:48PM EDT | 2024-07-19 | 33.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240920C00160000 | 2024-04-23 3:11PM EDT | 2024-09-20 | 41.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT241018C00160000 | 2024-04-19 12:55PM EDT | 2024-10-18 | 40.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT241115C00160000 | 2024-04-22 12:29PM EDT | 2024-11-15 | 41.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241220C00160000 | 2024-04-10 12:39PM EDT | 2024-12-20 | 60.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMAT250117C00160000 | 2024-04-19 3:55PM EDT | 2025-01-17 | 44.98 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMAT250620C00160000 | 2024-04-17 3:18PM EDT | 2025-06-20 | 59.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00160000 | 2024-04-18 12:04PM EDT | 2026-01-16 | 65.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426P00160000 | 2024-04-24 12:59PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| AMAT240503P00160000 | 2024-04-23 12:00PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMAT240510P00160000 | 2024-04-24 3:54PM EDT | 2024-05-10 | 0.14 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| AMAT240517P00160000 | 2024-04-24 3:17PM EDT | 2024-05-17 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AMAT240524P00160000 | 2024-04-23 3:01PM EDT | 2024-05-24 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT240531P00160000 | 2024-04-24 2:16PM EDT | 2024-05-31 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT240621P00160000 | 2024-04-24 3:43PM EDT | 2024-06-21 | 1.56 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| AMAT240719P00160000 | 2024-04-23 3:58PM EDT | 2024-07-19 | 2.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMAT240920P00160000 | 2024-04-23 1:32PM EDT | 2024-09-20 | 5.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| AMAT241018P00160000 | 2024-04-22 10:25AM EDT | 2024-10-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT241115P00160000 | 2024-04-24 3:26PM EDT | 2024-11-15 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT241220P00160000 | 2024-04-23 3:54PM EDT | 2024-12-20 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT250117P00160000 | 2024-04-24 1:59PM EDT | 2025-01-17 | 8.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT250321P00160000 | 2024-04-09 10:44AM EDT | 2025-03-21 | 8.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT250620P00160000 | 2024-04-22 3:17PM EDT | 2025-06-20 | 13.45 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| AMAT260116P00160000 | 2024-04-17 3:38PM EDT | 2026-01-16 | 16.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.