Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:11AM EDT. Market open.
Strike:280.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00280000 | 2024-04-25 3:20PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.31 | 0.00 | - | 3 | 75 | 74.71% |
| AMAT240524C00280000 | 2024-04-16 10:15AM EDT | 2024-05-24 | 0.24 | 0.00 | 0.40 | 0.00 | - | - | 1 | 65.14% |
| AMAT240621C00280000 | 2024-05-01 10:12AM EDT | 2024-06-21 | 0.09 | 0.07 | 0.12 | -0.03 | -25.00% | 3 | 410 | 41.31% |
| AMAT240719C00280000 | 2024-04-29 10:30AM EDT | 2024-07-19 | 0.63 | 0.33 | 0.38 | 0.00 | - | 2 | 45 | 39.26% |
| AMAT240920C00280000 | 2024-04-29 3:54PM EDT | 2024-09-20 | 2.55 | 1.63 | 1.68 | 0.00 | - | 6 | 25 | 38.95% |
| AMAT241018C00280000 | 2024-04-26 2:31PM EDT | 2024-10-18 | 3.35 | 2.31 | 2.42 | 0.00 | - | 5 | 15 | 38.87% |
| AMAT241115C00280000 | 2024-04-29 10:00AM EDT | 2024-11-15 | 4.50 | 3.50 | 3.60 | 0.00 | - | 2 | 516 | 40.05% |
| AMAT241220C00280000 | 2024-04-30 2:06PM EDT | 2024-12-20 | 5.45 | 4.45 | 4.60 | 0.00 | - | 1 | 34 | 39.69% |
| AMAT250117C00280000 | 2024-04-26 9:45AM EDT | 2025-01-17 | 6.30 | 5.35 | 5.55 | 0.00 | - | 1 | 135 | 39.77% |
| AMAT250321C00280000 | 2024-04-19 3:04PM EDT | 2025-03-21 | 6.75 | 7.55 | 7.85 | 0.00 | - | 3 | 28 | 40.18% |
| AMAT250620C00280000 | 2024-04-25 12:21PM EDT | 2025-06-20 | 11.05 | 11.05 | 11.35 | 0.00 | - | 3 | 8 | 40.88% |
| AMAT260116C00280000 | 2024-04-18 10:34AM EDT | 2026-01-16 | 18.40 | 17.65 | 19.50 | 0.00 | - | 7 | 122 | 42.38% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00280000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 83.98 | 83.55 | 85.15 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241018P00280000 | 2024-03-11 9:33AM EDT | 2024-10-18 | 82.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT241115P00280000 | 2024-03-01 10:30AM EDT | 2024-11-15 | 76.45 | 74.80 | 76.25 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250117P00280000 | 2024-03-07 4:38PM EDT | 2025-01-17 | 72.39 | 74.00 | 76.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.