Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:240.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426C00240000 | 2024-04-23 10:02AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AMAT240503C00240000 | 2024-04-18 10:05AM EDT | 2024-05-03 | 0.08 | 0.00 | 0.37 | 0.00 | - | 3 | 0 | 64.75% |
| AMAT240510C00240000 | 2024-04-23 2:32PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMAT240517C00240000 | 2024-04-23 3:53PM EDT | 2024-05-17 | 0.26 | 0.19 | 0.29 | 0.00 | - | 24 | 0 | 44.97% |
| AMAT240524C00240000 | 2024-04-22 11:40AM EDT | 2024-05-24 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT240531C00240000 | 2024-04-15 1:16PM EDT | 2024-05-31 | 3.25 | 0.51 | 0.84 | 0.00 | - | 2 | 0 | 43.97% |
| AMAT240621C00240000 | 2024-04-23 3:28PM EDT | 2024-06-21 | 1.26 | 1.24 | 1.49 | 0.00 | - | 67 | 0 | 40.49% |
| AMAT240719C00240000 | 2024-04-23 3:51PM EDT | 2024-07-19 | 2.37 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| AMAT240920C00240000 | 2024-04-23 3:20PM EDT | 2024-09-20 | 5.55 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| AMAT241018C00240000 | 2024-04-23 12:38PM EDT | 2024-10-18 | 7.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMAT241115C00240000 | 2024-04-23 11:11AM EDT | 2024-11-15 | 8.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AMAT241220C00240000 | 2024-04-22 10:53AM EDT | 2024-12-20 | 8.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMAT250117C00240000 | 2024-04-23 2:02PM EDT | 2025-01-17 | 11.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AMAT250321C00240000 | 2024-04-22 2:39PM EDT | 2025-03-21 | 13.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMAT250620C00240000 | 2024-04-23 2:03PM EDT | 2025-06-20 | 18.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| AMAT260116C00240000 | 2024-04-19 1:44PM EDT | 2026-01-16 | 25.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426P00240000 | 2024-04-17 3:49PM EDT | 2024-04-26 | 39.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240517P00240000 | 2024-04-12 12:43PM EDT | 2024-05-17 | 34.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240621P00240000 | 2024-04-23 12:18PM EDT | 2024-06-21 | 46.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240719P00240000 | 2024-04-05 3:19PM EDT | 2024-07-19 | 36.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240920P00240000 | 2024-03-21 11:38AM EDT | 2024-09-20 | 34.81 | 52.25 | 53.15 | 0.00 | - | 1 | 11 | 40.78% |
| AMAT241018P00240000 | 2024-03-08 11:43AM EDT | 2024-10-18 | 39.50 | 39.55 | 41.65 | 0.00 | - | 47 | 47 | 0.00% |
| AMAT241220P00240000 | 2024-03-11 3:30PM EDT | 2024-12-20 | 48.31 | 41.20 | 43.40 | 0.00 | - | 4 | 9 | 0.00% |
| AMAT250117P00240000 | 2023-12-26 2:28PM EDT | 2025-01-17 | 75.50 | 72.25 | 74.75 | 0.00 | - | - | 0 | 63.62% |
| AMAT260116P00240000 | 2024-03-06 11:54AM EDT | 2026-01-16 | 50.20 | 51.70 | 53.10 | 0.00 | - | 1 | 11 | 19.83% |
© 2024 Yahoo. All rights reserved.