Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
Strike:205.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00205000 | 2024-05-01 10:37AM EDT | 2024-05-03 | 0.22 | 0.19 | 0.22 | -0.83 | -79.05% | 102 | 1,005 | 36.13% |
| AMAT240510C00205000 | 2024-05-01 10:36AM EDT | 2024-05-10 | 1.43 | 1.31 | 1.36 | -1.32 | -48.00% | 27 | 357 | 34.99% |
| AMAT240517C00205000 | 2024-05-01 10:18AM EDT | 2024-05-17 | 3.93 | 4.05 | 4.15 | -1.92 | -32.82% | 5 | 146 | 46.41% |
| AMAT240524C00205000 | 2024-04-30 3:54PM EDT | 2024-05-24 | 7.29 | 5.05 | 5.15 | 0.00 | - | 7 | 62 | 44.46% |
| AMAT240531C00205000 | 2024-04-30 3:26PM EDT | 2024-05-31 | 8.19 | 5.65 | 5.80 | 0.00 | - | 7 | 53 | 42.14% |
| AMAT240607C00205000 | 2024-04-30 10:32AM EDT | 2024-06-07 | 10.80 | 6.45 | 6.50 | 0.00 | - | 3 | 16 | 40.98% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00205000 | 2024-05-01 10:33AM EDT | 2024-05-03 | 10.29 | 10.10 | 10.60 | +4.09 | +65.97% | 19 | 183 | 54.74% |
| AMAT240510P00205000 | 2024-05-01 9:57AM EDT | 2024-05-10 | 10.92 | 11.15 | 11.70 | +3.60 | +49.18% | 2 | 141 | 43.87% |
| AMAT240517P00205000 | 2024-05-01 10:22AM EDT | 2024-05-17 | 14.26 | 13.65 | 13.75 | +3.46 | +32.04% | 9 | 130 | 47.46% |
| AMAT240524P00205000 | 2024-04-29 1:39PM EDT | 2024-05-24 | 9.33 | 14.80 | 15.15 | 0.00 | - | 8 | 52 | 47.42% |
| AMAT240531P00205000 | 2024-04-30 1:46PM EDT | 2024-05-31 | 11.85 | 15.20 | 15.50 | 0.00 | - | 13 | 20 | 43.35% |
| AMAT240607P00205000 | 2024-04-30 10:32AM EDT | 2024-06-07 | 10.61 | 15.60 | 16.10 | 0.00 | - | 1 | 11 | 41.65% |
© 2024 Yahoo. All rights reserved.