AMAT - Applied Materials, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:60.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230616C00060000 | 2023-05-23 3:54PM EDT | 2023-06-16 | 64.60 | 74.40 | 75.10 | 0.00 | - | 80 | 26 | 174.41% |
| AMAT230721C00060000 | 2023-04-25 11:01AM EDT | 2023-07-21 | 53.25 | 70.30 | 71.30 | 0.00 | - | 1 | 3 | 0.00% |
| AMAT240119C00060000 | 2023-04-26 12:38PM EDT | 2024-01-19 | 52.98 | 76.85 | 78.80 | 0.00 | - | 2 | 103 | 83.89% |
| AMAT240621C00060000 | 2022-11-01 3:33PM EDT | 2024-06-21 | 39.02 | 52.65 | 55.25 | 0.00 | - | 1 | 5 | 0.00% |
| AMAT250117C00060000 | 2023-03-10 12:54PM EDT | 2025-01-17 | 63.83 | 59.45 | 61.55 | 0.00 | - | 2 | 7 | 0.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230616P00060000 | 2023-05-25 10:38AM EDT | 2023-06-16 | 0.04 | 0.00 | 0.24 | 0.00 | - | 10 | 952 | 174.61% |
| AMAT230721P00060000 | 2023-06-01 11:35AM EDT | 2023-07-21 | 0.01 | 0.02 | 0.26 | 0.00 | - | 1 | 37 | 97.46% |
| AMAT230915P00060000 | 2023-05-30 10:17AM EDT | 2023-09-15 | 0.04 | 0.02 | 0.10 | 0.00 | - | 1 | 24 | 60.16% |
| AMAT231020P00060000 | 2023-05-25 10:38AM EDT | 2023-10-20 | 0.18 | 0.08 | 0.16 | 0.00 | - | 10 | 69 | 56.93% |
| AMAT240119P00060000 | 2023-06-02 3:41PM EDT | 2024-01-19 | 0.32 | 0.28 | 0.35 | -0.07 | -17.95% | 40 | 766 | 50.98% |
| AMAT240621P00060000 | 2023-05-18 9:30AM EDT | 2024-06-21 | 1.36 | 0.80 | 1.09 | 0.00 | - | 1 | 40 | 49.71% |
| AMAT250117P00060000 | 2023-05-18 1:48PM EDT | 2025-01-17 | 2.33 | 1.70 | 2.07 | 0.00 | - | 3 | 108 | 46.50% |
© 2023 Yahoo. All rights reserved.