Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:190.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426C00190000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 7.25 | 0.00 | 0.00 | 0.00 | - | 80 | 751 | 0.00% |
| AMAT240503C00190000 | 2024-04-24 2:07PM EDT | 2024-05-03 | 7.70 | 0.00 | 0.00 | 0.00 | - | 22 | 334 | 0.00% |
| AMAT240510C00190000 | 2024-04-24 12:23PM EDT | 2024-05-10 | 7.95 | 0.00 | 0.00 | 0.00 | - | 11 | 93 | 0.00% |
| AMAT240517C00190000 | 2024-04-24 3:54PM EDT | 2024-05-17 | 12.25 | 0.00 | 0.00 | 0.00 | - | 112 | 1,208 | 0.00% |
| AMAT240524C00190000 | 2024-04-24 2:02PM EDT | 2024-05-24 | 12.74 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| AMAT240531C00190000 | 2024-04-23 2:36PM EDT | 2024-05-31 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMAT240621C00190000 | 2024-04-24 2:59PM EDT | 2024-06-21 | 14.95 | 0.00 | 0.00 | 0.00 | - | 20 | 998 | 0.00% |
| AMAT240719C00190000 | 2024-04-24 1:55PM EDT | 2024-07-19 | 17.62 | 0.00 | 0.00 | 0.00 | - | 11 | 339 | 0.00% |
| AMAT240920C00190000 | 2024-04-19 3:31PM EDT | 2024-09-20 | 20.07 | 0.00 | 0.00 | 0.00 | - | 3 | 193 | 0.00% |
| AMAT241018C00190000 | 2024-04-19 11:32AM EDT | 2024-10-18 | 22.81 | 0.00 | 0.00 | 0.00 | - | 7 | 47 | 0.00% |
| AMAT241115C00190000 | 2024-04-23 3:04PM EDT | 2024-11-15 | 25.85 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| AMAT241220C00190000 | 2024-04-23 11:03AM EDT | 2024-12-20 | 26.98 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 0.00% |
| AMAT250117C00190000 | 2024-04-24 1:33PM EDT | 2025-01-17 | 29.96 | 0.00 | 0.00 | 0.00 | - | 6 | 1,071 | 0.00% |
| AMAT250321C00190000 | 2024-03-20 11:52AM EDT | 2025-03-21 | 39.37 | 28.50 | 32.15 | 0.00 | - | - | 1 | 39.80% |
| AMAT250620C00190000 | 2024-04-24 3:14PM EDT | 2025-06-20 | 38.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMAT260116C00190000 | 2024-04-18 10:09AM EDT | 2026-01-16 | 47.50 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426P00190000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 1.01 | 0.00 | 0.00 | 0.00 | - | 372 | 1,918 | 12.50% |
| AMAT240503P00190000 | 2024-04-24 3:50PM EDT | 2024-05-03 | 2.35 | 0.00 | 0.00 | 0.00 | - | 106 | 712 | 6.25% |
| AMAT240510P00190000 | 2024-04-24 3:50PM EDT | 2024-05-10 | 3.30 | 0.00 | 0.00 | 0.00 | - | 17 | 161 | 3.13% |
| AMAT240517P00190000 | 2024-04-24 3:30PM EDT | 2024-05-17 | 5.61 | 0.00 | 0.00 | 0.00 | - | 61 | 1,917 | 3.13% |
| AMAT240524P00190000 | 2024-04-24 1:54PM EDT | 2024-05-24 | 6.95 | 0.00 | 0.00 | 0.00 | - | 6 | 89 | 3.13% |
| AMAT240531P00190000 | 2024-04-24 10:13AM EDT | 2024-05-31 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 3.13% |
| AMAT240621P00190000 | 2024-04-24 3:56PM EDT | 2024-06-21 | 8.65 | 0.00 | 0.00 | 0.00 | - | 50 | 712 | 1.56% |
| AMAT240719P00190000 | 2024-04-24 3:50PM EDT | 2024-07-19 | 10.50 | 0.00 | 0.00 | 0.00 | - | 94 | 552 | 1.56% |
| AMAT240920P00190000 | 2024-04-24 2:00PM EDT | 2024-09-20 | 14.50 | 0.00 | 0.00 | 0.00 | - | 18 | 242 | 1.56% |
| AMAT241018P00190000 | 2024-04-24 1:16PM EDT | 2024-10-18 | 16.20 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.78% |
| AMAT241115P00190000 | 2024-04-24 3:28PM EDT | 2024-11-15 | 17.04 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.78% |
| AMAT241220P00190000 | 2024-04-23 11:28AM EDT | 2024-12-20 | 19.45 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 0.78% |
| AMAT250117P00190000 | 2024-04-24 1:59PM EDT | 2025-01-17 | 19.45 | 0.00 | 0.00 | 0.00 | - | 4 | 606 | 0.78% |
| AMAT250321P00190000 | 2024-04-09 2:36PM EDT | 2025-03-21 | 18.10 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.78% |
| AMAT250620P00190000 | 2024-04-16 3:18PM EDT | 2025-06-20 | 20.55 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.78% |
| AMAT260116P00190000 | 2024-04-18 9:30AM EDT | 2026-01-16 | 28.70 | 0.00 | 0.00 | 0.00 | - | 10 | 56 | 0.78% |
© 2024 Yahoo. All rights reserved.