Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT231020C00070000 | 2023-03-09 10:39AM EDT | 2023-10-20 | 52.00 | 46.70 | 47.35 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT231117C00070000 | 2023-09-22 9:50AM EDT | 2023-11-17 | 68.05 | 68.70 | 69.95 | 0.00 | - | - | 10 | 112.99% |
| AMAT240119C00070000 | 2023-09-12 1:19PM EDT | 2024-01-19 | 76.17 | 69.85 | 70.45 | 0.00 | - | 1 | 67 | 87.26% |
| AMAT240621C00070000 | 2023-08-30 1:16PM EDT | 2024-06-21 | 83.95 | 70.85 | 72.20 | 0.00 | - | 1 | 15 | 66.55% |
| AMAT250117C00070000 | 2023-09-29 2:40PM EDT | 2025-01-17 | 73.65 | 72.40 | 75.35 | +3.10 | +4.39% | 1 | 78 | 59.77% |
| AMAT260116C00070000 | 2023-09-21 12:46PM EDT | 2026-01-16 | 75.13 | 75.80 | 78.70 | 0.00 | - | - | 1 | 54.19% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT231020P00070000 | 2023-09-28 11:49AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 92 | 102.34% |
| AMAT231117P00070000 | 2023-08-03 12:25PM EDT | 2023-11-17 | 0.04 | 0.00 | 0.14 | 0.00 | - | 2 | 1 | 76.17% |
| AMAT240119P00070000 | 2023-09-13 10:22AM EDT | 2024-01-19 | 0.14 | 0.01 | 0.16 | 0.00 | - | 2 | 1,860 | 51.76% |
| AMAT240315P00070000 | 2023-09-21 10:38AM EDT | 2024-03-15 | 0.25 | 0.12 | 0.38 | 0.00 | - | 2 | 9 | 52.64% |
| AMAT240419P00070000 | 2023-09-18 12:31PM EDT | 2024-04-19 | 0.43 | 0.37 | 0.44 | 0.00 | - | 1 | 5 | 49.12% |
| AMAT240621P00070000 | 2023-09-18 11:31AM EDT | 2024-06-21 | 0.74 | 0.69 | 0.78 | 0.00 | - | 2 | 153 | 47.78% |
| AMAT250117P00070000 | 2023-09-15 3:01PM EDT | 2025-01-17 | 2.03 | 1.55 | 2.00 | 0.00 | - | 73 | 194 | 44.26% |
| AMAT260116P00070000 | 2023-09-25 10:23AM EDT | 2026-01-16 | 4.15 | 1.58 | 5.65 | 0.00 | - | 2 | 4 | 45.69% |
© 2023 Yahoo. All rights reserved.
