Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:220.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426C00220000 | 2024-04-24 11:14AM EDT | 2024-04-26 | 0.06 | 0.00 | 0.00 | 0.00 | - | 46 | 471 | 50.00% |
| AMAT240503C00220000 | 2024-04-25 3:31PM EDT | 2024-05-03 | 0.13 | 0.00 | 0.00 | 0.00 | - | 71 | 226 | 12.50% |
| AMAT240510C00220000 | 2024-04-25 3:16PM EDT | 2024-05-10 | 0.45 | 0.00 | 0.00 | 0.00 | - | 16 | 163 | 12.50% |
| AMAT240517C00220000 | 2024-04-25 3:37PM EDT | 2024-05-17 | 1.86 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| AMAT240524C00220000 | 2024-04-25 2:32PM EDT | 2024-05-24 | 2.46 | 0.00 | 0.00 | 0.00 | - | 15 | 87 | 6.25% |
| AMAT240531C00220000 | 2024-04-25 9:58AM EDT | 2024-05-31 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
| AMAT240621C00220000 | 2024-04-25 3:31PM EDT | 2024-06-21 | 4.76 | 0.00 | 0.00 | 0.00 | - | 104 | 1,381 | 6.25% |
| AMAT240719C00220000 | 2024-04-25 3:27PM EDT | 2024-07-19 | 7.00 | 0.00 | 0.00 | 0.00 | - | 29 | 843 | 6.25% |
| AMAT240920C00220000 | 2024-04-25 2:24PM EDT | 2024-09-20 | 11.40 | 0.00 | 0.00 | 0.00 | - | 9 | 1,198 | 3.13% |
| AMAT241018C00220000 | 2024-04-25 3:53PM EDT | 2024-10-18 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 254 | 3.13% |
| AMAT241115C00220000 | 2024-04-22 12:26PM EDT | 2024-11-15 | 12.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMAT241220C00220000 | 2024-04-25 10:15AM EDT | 2024-12-20 | 17.05 | 0.00 | 0.00 | 0.00 | - | 3 | 102 | 3.13% |
| AMAT250117C00220000 | 2024-04-25 11:34AM EDT | 2025-01-17 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMAT250321C00220000 | 2024-04-25 1:35PM EDT | 2025-03-21 | 21.60 | 0.00 | 0.00 | 0.00 | - | 5 | 278 | 3.13% |
| AMAT250620C00220000 | 2024-04-25 11:17AM EDT | 2025-06-20 | 25.60 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 1.56% |
| AMAT260116C00220000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 32.52 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426P00220000 | 2024-04-24 9:48AM EDT | 2024-04-26 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240503P00220000 | 2024-04-23 3:44PM EDT | 2024-05-03 | 26.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT240510P00220000 | 2024-04-24 9:56AM EDT | 2024-05-10 | 22.35 | 0.00 | 0.00 | 0.00 | - | 12 | 503 | 0.00% |
| AMAT240517P00220000 | 2024-04-25 9:42AM EDT | 2024-05-17 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240524P00220000 | 2024-04-15 10:30AM EDT | 2024-05-24 | 16.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AMAT240531P00220000 | 2024-04-19 1:12PM EDT | 2024-05-31 | 30.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT240621P00220000 | 2024-04-22 11:44AM EDT | 2024-06-21 | 33.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT240719P00220000 | 2024-04-25 3:45PM EDT | 2024-07-19 | 27.55 | 0.00 | 0.00 | 0.00 | - | 1 | 467 | 0.00% |
| AMAT240920P00220000 | 2024-04-15 11:50AM EDT | 2024-09-20 | 23.86 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 0.00% |
| AMAT241018P00220000 | 2024-04-16 3:19PM EDT | 2024-10-18 | 25.85 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| AMAT241115P00220000 | 2024-03-21 10:35AM EDT | 2024-11-15 | 25.85 | 37.40 | 39.70 | 0.00 | - | 3 | 43 | 43.57% |
| AMAT241220P00220000 | 2024-03-21 10:40AM EDT | 2024-12-20 | 27.40 | 38.65 | 40.50 | 0.00 | - | 14 | 28 | 41.52% |
| AMAT250117P00220000 | 2024-04-25 10:11AM EDT | 2025-01-17 | 35.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT250321P00220000 | 2024-04-05 10:27AM EDT | 2025-03-21 | 33.60 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| AMAT250620P00220000 | 2024-04-16 1:31PM EDT | 2025-06-20 | 35.40 | 0.00 | 0.00 | 0.00 | - | 28 | 33 | 0.00% |
| AMAT260116P00220000 | 2024-04-18 12:40PM EDT | 2026-01-16 | 44.76 | 0.00 | 0.00 | 0.00 | - | 12 | 25 | 0.00% |
© 2024 Yahoo. All rights reserved.