Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00090000 | 2024-03-28 11:51AM EDT | 2024-05-17 | 115.80 | 112.35 | 114.05 | 0.00 | - | 2 | 1 | 0.00% |
| AMAT240621C00090000 | 2024-02-09 2:43PM EDT | 2024-06-21 | 96.33 | 115.75 | 118.10 | 0.00 | - | 7 | 40 | 158.20% |
| AMAT240719C00090000 | 2023-12-15 11:07AM EDT | 2024-07-19 | 76.57 | 62.75 | 64.85 | 0.00 | - | 10 | 2 | 0.00% |
| AMAT250117C00090000 | 2024-04-29 2:56PM EDT | 2025-01-17 | 117.30 | 116.00 | 117.75 | 0.00 | - | 1 | 53 | 69.04% |
| AMAT260116C00090000 | 2024-02-02 1:04PM EDT | 2026-01-16 | 86.60 | 125.50 | 130.00 | 0.00 | - | 1 | 75 | 74.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00090000 | 2024-04-19 11:44AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 172.27% |
| AMAT240621P00090000 | 2024-04-29 12:30PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.45 | 0.00 | - | 10 | 2,835 | 99.51% |
| AMAT240719P00090000 | 2024-04-19 3:01PM EDT | 2024-07-19 | 0.10 | 0.02 | 0.45 | 0.00 | - | 2 | 18 | 80.18% |
| AMAT240920P00090000 | 2024-04-22 1:11PM EDT | 2024-09-20 | 0.21 | 0.05 | 0.51 | 0.00 | - | 2 | 123 | 61.08% |
| AMAT241220P00090000 | 2024-05-01 3:08PM EDT | 2024-12-20 | 0.45 | 0.31 | 0.43 | 0.00 | - | 16 | 31 | 50.76% |
| AMAT250117P00090000 | 2024-03-01 10:45AM EDT | 2025-01-17 | 0.75 | 0.44 | 0.57 | 0.00 | - | 74 | 269 | 50.15% |
| AMAT260116P00090000 | 2024-04-18 3:05PM EDT | 2026-01-16 | 2.44 | 1.82 | 3.50 | 0.00 | - | 1 | 36 | 47.28% |
© 2024 Yahoo. All rights reserved.