Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:80.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT231215C00080000 | 2023-11-27 3:06PM EST | 2023-12-15 | 71.46 | 71.00 | 72.25 | 0.00 | - | 1 | 23 | 128.91% |
| AMAT231222C00080000 | 2023-11-10 12:03PM EST | 2023-12-22 | 68.55 | 71.25 | 72.45 | 0.00 | - | - | 3 | 133.79% |
| AMAT240119C00080000 | 2023-11-21 12:07PM EST | 2024-01-19 | 69.30 | 70.25 | 73.50 | 0.00 | - | 1 | 96 | 87.60% |
| AMAT240315C00080000 | 2023-11-16 11:10AM EST | 2024-03-15 | 76.60 | 71.50 | 73.10 | 0.00 | - | 10 | 10 | 69.70% |
| AMAT240621C00080000 | 2023-08-18 12:38PM EST | 2024-06-21 | 65.75 | 61.10 | 62.75 | 0.00 | - | 1 | 10 | 0.00% |
| AMAT250117C00080000 | 2023-12-01 1:24PM EST | 2025-01-17 | 76.13 | 75.30 | 77.45 | +0.71 | +0.94% | 1 | 143 | 56.73% |
| AMAT260116C00080000 | 2023-10-25 2:15PM EST | 2026-01-16 | 62.00 | 76.60 | 81.00 | 0.00 | - | 1 | 0 | 53.17% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT231215P00080000 | 2023-10-30 8:30AM EST | 2023-12-15 | 0.15 | 0.00 | 0.00 | 0.00 | - | 22 | 80 | 50.00% |
| AMAT240119P00080000 | 2023-11-10 12:40PM EST | 2024-01-19 | 0.08 | 0.00 | 0.07 | 0.00 | - | 1 | 1,574 | 66.80% |
| AMAT240315P00080000 | 2023-12-01 2:04PM EST | 2024-03-15 | 0.05 | 0.01 | 0.15 | -0.09 | -64.29% | 8 | 154 | 50.00% |
| AMAT240419P00080000 | 2023-10-10 2:09PM EST | 2024-04-19 | 0.65 | 0.36 | 0.43 | 0.00 | - | 1 | 11 | 54.30% |
| AMAT240621P00080000 | 2023-11-28 10:59AM EST | 2024-06-21 | 0.44 | 0.31 | 0.42 | 0.00 | - | 10 | 204 | 45.51% |
| AMAT240719P00080000 | 2023-11-29 12:16PM EST | 2024-07-19 | 0.50 | 0.41 | 0.62 | 0.00 | - | 2 | 1 | 45.70% |
| AMAT240920P00080000 | 2023-11-29 12:13PM EST | 2024-09-20 | 0.78 | 0.03 | 1.07 | 0.00 | - | 2 | 4 | 45.17% |
| AMAT250117P00080000 | 2023-11-17 9:58AM EST | 2025-01-17 | 1.73 | 1.41 | 2.14 | 0.00 | - | 1 | 2,062 | 44.84% |
| AMAT260116P00080000 | 2023-09-15 9:09AM EST | 2026-01-16 | 5.75 | 4.10 | 6.50 | 0.00 | - | - | 3 | 46.03% |
© 2023 Yahoo. All rights reserved.