Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:50.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230317C00050000 | 2022-10-27 11:54AM EST | 2023-03-17 | 39.03 | 56.25 | 57.20 | 0.00 | - | 15 | 0 | 0.00% |
| AMAT230421C00050000 | 2022-10-21 12:51PM EST | 2023-04-21 | 34.37 | 55.25 | 56.00 | 0.00 | - | 5 | 33 | 0.00% |
| AMAT230616C00050000 | 2022-12-13 12:10PM EST | 2023-06-16 | 64.80 | 60.55 | 61.45 | 0.00 | - | 10 | 15 | 0.00% |
| AMAT230915C00050000 | 2023-01-23 12:19PM EST | 2023-09-15 | 65.18 | 62.85 | 64.70 | 0.00 | - | 1 | 1 | 69.46% |
| AMAT240119C00050000 | 2022-12-19 12:30PM EST | 2024-01-19 | 57.00 | 61.40 | 63.15 | 0.00 | - | 1 | 12 | 48.32% |
| AMAT240621C00050000 | 2023-01-17 1:06PM EST | 2024-06-21 | 62.80 | 64.40 | 67.40 | 0.00 | - | 5 | 11 | 60.99% |
| AMAT250117C00050000 | 2023-01-09 1:28PM EST | 2025-01-17 | 63.95 | 65.40 | 69.50 | 0.00 | - | 3 | 6 | 58.26% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230217P00050000 | 2023-01-27 10:28AM EST | 2023-02-17 | 0.01 | 0.00 | 0.08 | 0.00 | - | 101 | 194 | 132.42% |
| AMAT230317P00050000 | 2023-01-13 2:18PM EST | 2023-03-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 152 | 78.13% |
| AMAT230421P00050000 | 2023-01-26 10:23AM EST | 2023-04-21 | 0.06 | 0.03 | 0.07 | 0.00 | - | 118 | 1,493 | 67.97% |
| AMAT230616P00050000 | 2023-01-27 10:38AM EST | 2023-06-16 | 0.16 | 0.13 | 0.17 | -0.01 | -5.88% | 117 | 1,245 | 60.55% |
| AMAT230721P00050000 | 2023-01-20 12:54PM EST | 2023-07-21 | 0.29 | 0.19 | 0.22 | 0.00 | - | 2 | 3 | 56.64% |
| AMAT230915P00050000 | 2023-01-27 12:54PM EST | 2023-09-15 | 0.38 | 0.37 | 0.42 | -0.07 | -15.56% | 2 | 10 | 54.83% |
| AMAT240119P00050000 | 2023-01-11 12:23PM EST | 2024-01-19 | 1.12 | 0.57 | 1.11 | 0.00 | - | 60 | 1,325 | 50.98% |
| AMAT240621P00050000 | 2023-01-12 12:10PM EST | 2024-06-21 | 1.85 | 0.84 | 2.25 | 0.00 | - | 2 | 40 | 54.02% |
| AMAT250117P00050000 | 2023-01-26 1:01PM EST | 2025-01-17 | 2.37 | 1.90 | 2.74 | 0.00 | - | 88 | 2,704 | 48.11% |
© 2023 Yahoo. All rights reserved.
