Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426C00165000 | 2024-04-26 12:36PM EDT | 2024-04-26 | 37.95 | 37.75 | 39.20 | +9.73 | +34.48% | 10 | 27 | 184.38% |
| AMAT240510C00165000 | 2024-04-22 10:02AM EDT | 2024-05-10 | 25.50 | 38.20 | 39.15 | 0.00 | - | 1 | 5 | 57.03% |
| AMAT240517C00165000 | 2024-04-24 11:22AM EDT | 2024-05-17 | 30.99 | 38.85 | 39.85 | 0.00 | - | 5 | 138 | 60.35% |
| AMAT240524C00165000 | 2024-04-24 12:12PM EDT | 2024-05-24 | 30.23 | 39.10 | 39.95 | 0.00 | - | 15 | 31 | 54.79% |
| AMAT240621C00165000 | 2024-04-24 9:59AM EDT | 2024-06-21 | 35.86 | 40.30 | 41.95 | 0.00 | - | 2 | 1,705 | 50.34% |
| AMAT240719C00165000 | 2024-04-24 1:18PM EDT | 2024-07-19 | 34.20 | 41.40 | 42.75 | 0.00 | - | 1 | 267 | 48.62% |
| AMAT240920C00165000 | 2024-04-18 9:30AM EDT | 2024-09-20 | 40.36 | 44.80 | 46.05 | 0.00 | - | 3 | 700 | 46.63% |
| AMAT241018C00165000 | 2024-04-18 10:44AM EDT | 2024-10-18 | 42.90 | 46.30 | 47.60 | 0.00 | - | 1 | 19 | 46.63% |
| AMAT241115C00165000 | 2024-04-18 10:56AM EDT | 2024-11-15 | 44.75 | 47.95 | 49.35 | 0.00 | - | 1 | 2 | 47.25% |
| AMAT241220C00165000 | 2024-04-17 1:20PM EDT | 2024-12-20 | 48.80 | 49.40 | 51.05 | 0.00 | - | 1 | 30 | 47.09% |
| AMAT250117C00165000 | 2024-04-26 1:02PM EDT | 2025-01-17 | 51.50 | 50.75 | 52.85 | +6.50 | +14.44% | 2 | 1,216 | 47.93% |
| AMAT250321C00165000 | 2024-04-15 12:07PM EDT | 2025-03-21 | 62.23 | 53.60 | 55.00 | 0.00 | - | 1 | 27 | 46.68% |
| AMAT260116C00165000 | 2024-04-26 3:37PM EDT | 2026-01-16 | 66.10 | 64.70 | 67.10 | +7.10 | +12.03% | 4 | 133 | 47.87% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426P00165000 | 2024-04-25 9:50AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 156 | 148.44% |
| AMAT240503P00165000 | 2024-04-25 10:17AM EDT | 2024-05-03 | 0.06 | 0.01 | 0.03 | 0.00 | - | 40 | 61 | 53.91% |
| AMAT240510P00165000 | 2024-04-26 3:56PM EDT | 2024-05-10 | 0.11 | 0.03 | 0.10 | -0.03 | -21.43% | 8 | 53 | 47.95% |
| AMAT240517P00165000 | 2024-04-26 3:48PM EDT | 2024-05-17 | 0.35 | 0.34 | 0.36 | -0.37 | -51.39% | 35 | 953 | 48.83% |
| AMAT240524P00165000 | 2024-04-24 1:40PM EDT | 2024-05-24 | 1.17 | 0.55 | 0.61 | 0.00 | - | 3 | 210 | 47.31% |
| AMAT240531P00165000 | 2024-04-26 3:27PM EDT | 2024-05-31 | 0.73 | 0.67 | 0.77 | -0.87 | -54.37% | 13 | 22 | 44.70% |
| AMAT240621P00165000 | 2024-04-26 3:42PM EDT | 2024-06-21 | 1.35 | 1.34 | 1.39 | -0.52 | -27.81% | 58 | 904 | 41.13% |
| AMAT240719P00165000 | 2024-04-26 9:57AM EDT | 2024-07-19 | 2.36 | 2.25 | 2.50 | -0.59 | -20.00% | 5 | 160 | 40.00% |
| AMAT240920P00165000 | 2024-04-25 3:48PM EDT | 2024-09-20 | 5.60 | 4.50 | 4.65 | 0.00 | - | 2 | 93 | 37.75% |
| AMAT241018P00165000 | 2024-04-26 12:31PM EDT | 2024-10-18 | 5.55 | 5.30 | 5.95 | -1.50 | -21.28% | 12 | 45 | 38.26% |
| AMAT241115P00165000 | 2024-04-26 10:33AM EDT | 2024-11-15 | 6.70 | 6.45 | 6.60 | -2.32 | -25.72% | 2 | 62 | 37.15% |
| AMAT241220P00165000 | 2024-04-25 10:11AM EDT | 2024-12-20 | 7.60 | 7.45 | 8.60 | -1.30 | -14.61% | 3 | 96 | 38.72% |
| AMAT250117P00165000 | 2024-04-26 12:25PM EDT | 2025-01-17 | 8.40 | 8.10 | 9.35 | -1.25 | -12.95% | 13 | 722 | 38.14% |
| AMAT250321P00165000 | 2024-04-24 10:46AM EDT | 2025-03-21 | 11.35 | 9.80 | 10.10 | 0.00 | - | 1 | 37 | 35.64% |
| AMAT250620P00165000 | 2024-04-26 10:28AM EDT | 2025-06-20 | 12.70 | 12.40 | 12.70 | -1.05 | -7.64% | 17 | 33 | 35.54% |
| AMAT260116P00165000 | 2024-04-25 3:19PM EDT | 2026-01-16 | 17.65 | 16.20 | 17.55 | 0.00 | - | 5 | 67 | 34.89% |
© 2024 Yahoo. All rights reserved.