Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:90.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230324C00090000 | 2023-03-16 12:32PM EDT | 2023-03-24 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT230331C00090000 | 2023-03-06 11:50AM EDT | 2023-03-31 | 31.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT230406C00090000 | 2023-03-16 1:48PM EDT | 2023-04-06 | 31.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT230414C00090000 | 2023-03-16 1:48PM EDT | 2023-04-14 | 32.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT230421C00090000 | 2023-03-21 1:09PM EDT | 2023-04-21 | 30.40 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| AMAT230519C00090000 | 2023-03-20 3:45PM EDT | 2023-05-19 | 35.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT230616C00090000 | 2023-03-16 3:34PM EDT | 2023-06-16 | 35.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT230721C00090000 | 2023-01-03 11:22AM EDT | 2023-07-21 | 17.90 | 35.90 | 36.40 | 0.00 | - | 4 | 20 | 69.93% |
| AMAT230915C00090000 | 2023-03-14 10:38AM EDT | 2023-09-15 | 35.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240119C00090000 | 2023-03-21 12:33PM EDT | 2024-01-19 | 37.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240621C00090000 | 2023-02-17 2:03PM EDT | 2024-06-21 | 36.81 | 42.35 | 44.75 | 0.00 | - | 1 | 14 | 55.54% |
| AMAT250117C00090000 | 2023-03-20 2:13PM EDT | 2025-01-17 | 47.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230324P00090000 | 2023-03-15 3:21PM EDT | 2023-03-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
| AMAT230331P00090000 | 2023-03-21 11:58AM EDT | 2023-03-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMAT230406P00090000 | 2023-03-21 12:43PM EDT | 2023-04-06 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AMAT230414P00090000 | 2023-03-21 1:21PM EDT | 2023-04-14 | 0.13 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| AMAT230421P00090000 | 2023-03-21 3:54PM EDT | 2023-04-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| AMAT230428P00090000 | 2023-03-20 12:27PM EDT | 2023-04-28 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMAT230519P00090000 | 2023-03-21 2:38PM EDT | 2023-05-19 | 0.81 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| AMAT230616P00090000 | 2023-03-21 3:38PM EDT | 2023-06-16 | 1.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMAT230721P00090000 | 2023-03-21 12:38PM EDT | 2023-07-21 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMAT230915P00090000 | 2023-03-14 1:27PM EDT | 2023-09-15 | 3.30 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| AMAT231020P00090000 | 2023-03-20 11:09AM EDT | 2023-10-20 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT240119P00090000 | 2023-03-20 3:39PM EDT | 2024-01-19 | 5.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT240621P00090000 | 2023-03-07 10:51AM EDT | 2024-06-21 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT250117P00090000 | 2023-03-21 10:43AM EDT | 2025-01-17 | 9.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.
