Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:20AM EST. Market open.
Strike:60.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230317C00060000 | 2023-01-19 11:23AM EST | 2023-03-17 | 47.15 | 62.90 | 63.35 | 0.00 | - | 1 | 14 | 96.78% |
| AMAT230421C00060000 | 2022-12-21 9:52AM EST | 2023-04-21 | 46.51 | 49.75 | 50.85 | 0.00 | - | 3 | 16 | 0.00% |
| AMAT230616C00060000 | 2023-01-09 10:00AM EST | 2023-06-16 | 48.26 | 63.40 | 64.10 | 0.00 | - | 1 | 42 | 72.17% |
| AMAT230721C00060000 | 2023-01-09 1:07PM EST | 2023-07-21 | 49.94 | 63.55 | 64.60 | 0.00 | - | 1 | 2 | 69.24% |
| AMAT240119C00060000 | 2023-01-11 1:34PM EST | 2024-01-19 | 53.72 | 65.50 | 66.90 | 0.00 | - | 16 | 100 | 63.65% |
| AMAT240621C00060000 | 2022-11-01 2:33PM EST | 2024-06-21 | 39.02 | 52.65 | 55.25 | 0.00 | - | 1 | 5 | 0.00% |
| AMAT250117C00060000 | 2022-12-16 12:49PM EST | 2025-01-17 | 53.61 | 56.30 | 59.35 | 0.00 | - | 1 | 5 | 0.00% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230203P00060000 | 2023-01-20 9:34AM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 437.50% |
| AMAT230210P00060000 | 2023-01-31 9:56AM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 46 | 156.25% |
| AMAT230217P00060000 | 2023-01-31 10:18AM EST | 2023-02-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 263 | 112.50% |
| AMAT230317P00060000 | 2023-02-02 3:24PM EST | 2023-03-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 1,541 | 74.22% |
| AMAT230421P00060000 | 2023-02-02 2:43PM EST | 2023-04-21 | 0.07 | 0.06 | 0.08 | 0.00 | - | 5 | 299 | 64.84% |
| AMAT230616P00060000 | 2023-02-03 9:45AM EST | 2023-06-16 | 0.24 | 0.21 | 0.24 | -0.01 | -4.00% | 1 | 857 | 57.96% |
| AMAT230721P00060000 | 2023-01-27 3:58PM EST | 2023-07-21 | 0.43 | 0.30 | 0.34 | 0.00 | - | 1 | 3 | 54.59% |
| AMAT230915P00060000 | 2023-01-30 9:30AM EST | 2023-09-15 | 0.82 | 0.58 | 0.63 | 0.00 | - | 3 | 18 | 52.98% |
| AMAT240119P00060000 | 2023-02-02 3:24PM EST | 2024-01-19 | 1.29 | 1.12 | 1.34 | 0.00 | - | 1 | 758 | 50.26% |
| AMAT240621P00060000 | 2022-11-11 12:08PM EST | 2024-06-21 | 4.29 | 3.60 | 4.05 | 0.00 | - | 2 | 20 | 56.00% |
| AMAT250117P00060000 | 2023-02-02 3:07PM EST | 2025-01-17 | 3.30 | 3.05 | 3.95 | 0.00 | - | 11 | 51 | 47.56% |
© 2023 Yahoo. All rights reserved.
