Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00085000 | 2024-05-06 11:52AM EDT | 2024-06-21 | 122.90 | 124.45 | 125.50 | 0.00 | - | 3 | 31 | 119.73% |
| AMAT240920C00085000 | 2024-04-01 9:42AM EDT | 2024-09-20 | 126.31 | 109.30 | 110.80 | 0.00 | - | 2 | 13 | 0.00% |
| AMAT250117C00085000 | 2024-02-15 10:30AM EDT | 2025-01-17 | 107.50 | 115.20 | 119.50 | 0.00 | - | 5 | 106 | 0.00% |
| AMAT260116C00085000 | 2024-01-17 12:50PM EDT | 2026-01-16 | 75.18 | 119.85 | 123.20 | 0.00 | - | 5 | 7 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00085000 | 2024-03-01 11:37AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.39 | 0.00 | - | 150 | 172 | 284.77% |
| AMAT240621P00085000 | 2024-03-28 2:32PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.34 | 0.00 | - | 1 | 1,424 | 114.26% |
| AMAT240719P00085000 | 2024-04-30 12:15PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.15 | 0.00 | - | 60 | 1,094 | 80.86% |
| AMAT240920P00085000 | 2024-05-08 12:29PM EDT | 2024-09-20 | 0.08 | 0.06 | 0.36 | 0.00 | - | 3 | 25 | 65.97% |
| AMAT241220P00085000 | 2024-05-01 3:06PM EDT | 2024-12-20 | 0.36 | 0.00 | 0.50 | 0.00 | - | 2 | 231 | 52.05% |
| AMAT250117P00085000 | 2024-04-30 9:39AM EDT | 2025-01-17 | 0.39 | 0.16 | 0.64 | 0.00 | - | 6 | 1,343 | 52.49% |
| AMAT260116P00085000 | 2024-02-20 12:02PM EDT | 2026-01-16 | 2.40 | 0.90 | 3.15 | 0.00 | - | 2 | 42 | 50.09% |
© 2024 Yahoo. All rights reserved.