Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426C00180000 | 2024-04-26 12:55PM EDT | 2024-04-26 | 23.20 | 22.25 | 24.25 | +4.85 | +26.43% | 12 | 35 | 182.42% |
| AMAT240503C00180000 | 2024-04-25 2:06PM EDT | 2024-05-03 | 17.80 | 22.30 | 25.05 | 0.00 | - | 7 | 60 | 50.10% |
| AMAT240510C00180000 | 2024-04-24 10:35AM EDT | 2024-05-10 | 18.28 | 23.55 | 25.25 | 0.00 | - | 5 | 22 | 59.42% |
| AMAT240517C00180000 | 2024-04-26 3:43PM EDT | 2024-05-17 | 25.40 | 24.20 | 25.45 | +5.05 | +24.82% | 15 | 467 | 50.83% |
| AMAT240524C00180000 | 2024-04-09 12:55PM EDT | 2024-05-24 | 24.71 | 25.65 | 27.30 | -7.92 | -24.27% | 5 | 2 | 51.48% |
| AMAT240531C00180000 | 2024-04-26 3:55PM EDT | 2024-05-31 | 25.70 | 25.00 | 26.55 | +7.80 | +43.58% | 1 | 15 | 46.64% |
| AMAT240621C00180000 | 2024-04-26 11:17AM EDT | 2024-06-21 | 27.21 | 27.15 | 28.15 | +3.46 | +14.57% | 2 | 1,125 | 44.18% |
| AMAT240719C00180000 | 2024-04-26 10:12AM EDT | 2024-07-19 | 29.50 | 29.45 | 30.55 | +5.45 | +22.66% | 1 | 793 | 44.18% |
| AMAT240920C00180000 | 2024-04-26 10:37AM EDT | 2024-09-20 | 33.70 | 33.80 | 35.05 | +4.15 | +14.04% | 2 | 286 | 44.04% |
| AMAT241018C00180000 | 2024-04-17 10:55AM EDT | 2024-10-18 | 36.18 | 35.35 | 36.70 | 0.00 | - | 4 | 45 | 43.82% |
| AMAT241220C00180000 | 2024-04-26 10:09AM EDT | 2024-12-20 | 39.38 | 39.20 | 40.65 | +9.68 | +32.59% | 1 | 69 | 44.54% |
| AMAT250117C00180000 | 2024-04-23 3:51PM EDT | 2025-01-17 | 34.28 | 41.70 | 42.15 | 0.00 | - | 1 | 1,484 | 44.61% |
| AMAT250321C00180000 | 2024-04-26 12:21PM EDT | 2025-03-21 | 43.91 | 43.90 | 45.30 | -6.64 | -13.14% | 10 | 5 | 44.76% |
| AMAT250620C00180000 | 2024-04-26 3:29PM EDT | 2025-06-20 | 49.79 | 48.40 | 49.90 | +7.29 | +17.15% | 1 | 21 | 45.60% |
| AMAT260116C00180000 | 2024-04-19 2:51PM EDT | 2026-01-16 | 47.22 | 56.80 | 58.30 | 0.00 | - | 3 | 104 | 46.15% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426P00180000 | 2024-04-26 12:40PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 450 | 663 | 90.63% |
| AMAT240503P00180000 | 2024-04-26 3:37PM EDT | 2024-05-03 | 0.06 | 0.05 | 0.08 | -0.28 | -82.35% | 78 | 591 | 39.84% |
| AMAT240510P00180000 | 2024-04-26 2:36PM EDT | 2024-05-10 | 0.30 | 0.27 | 0.31 | -0.46 | -60.53% | 55 | 288 | 36.96% |
| AMAT240517P00180000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 1.37 | 1.33 | 1.39 | -0.83 | -37.73% | 110 | 733 | 44.57% |
| AMAT240524P00180000 | 2024-04-26 11:45AM EDT | 2024-05-24 | 2.08 | 1.93 | 2.04 | -0.92 | -30.67% | 11 | 248 | 44.06% |
| AMAT240531P00180000 | 2024-04-26 1:53PM EDT | 2024-05-31 | 2.26 | 2.26 | 2.39 | -1.24 | -35.43% | 19 | 57 | 41.85% |
| AMAT240621P00180000 | 2024-04-26 3:55PM EDT | 2024-06-21 | 3.58 | 3.45 | 3.70 | -1.22 | -25.42% | 95 | 1,370 | 39.51% |
| AMAT240719P00180000 | 2024-04-26 2:02PM EDT | 2024-07-19 | 5.00 | 4.95 | 5.20 | -1.55 | -23.66% | 6 | 756 | 37.68% |
| AMAT240920P00180000 | 2024-04-26 3:54PM EDT | 2024-09-20 | 8.25 | 8.15 | 8.30 | -1.75 | -17.50% | 15 | 280 | 36.21% |
| AMAT241018P00180000 | 2024-04-26 3:52PM EDT | 2024-10-18 | 9.30 | 9.20 | 9.35 | -1.60 | -14.68% | 5 | 51 | 35.49% |
| AMAT241115P00180000 | 2024-04-26 2:13PM EDT | 2024-11-15 | 10.63 | 10.65 | 10.85 | -1.87 | -14.96% | 1 | 145 | 35.93% |
| AMAT241220P00180000 | 2024-04-26 2:20PM EDT | 2024-12-20 | 11.85 | 11.80 | 12.05 | -3.05 | -20.47% | 3 | 40 | 35.36% |
| AMAT250117P00180000 | 2024-04-26 11:15AM EDT | 2025-01-17 | 12.80 | 12.60 | 13.85 | -2.45 | -16.07% | 11 | 854 | 36.48% |
| AMAT250321P00180000 | 2024-04-26 10:12AM EDT | 2025-03-21 | 14.80 | 14.60 | 15.90 | -2.30 | -13.45% | 1 | 29 | 35.89% |
| AMAT250620P00180000 | 2024-04-09 2:52PM EDT | 2025-06-20 | 17.10 | 17.45 | 17.75 | 0.00 | - | 121 | 96 | 34.21% |
| AMAT260116P00180000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 24.30 | 21.30 | 22.10 | 0.00 | - | 3 | 286 | 32.58% |
© 2024 Yahoo. All rights reserved.