Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00110000 | 2024-06-12 9:51AM EDT | 2024-06-21 | 126.20 | 126.30 | 128.15 | 0.00 | - | 47 | 183 | 241.02% |
| AMAT240719C00110000 | 2024-06-05 2:12PM EDT | 2024-07-19 | 114.85 | 126.80 | 129.00 | 0.00 | - | 10 | 79 | 135.16% |
| AMAT240920C00110000 | 2024-05-21 9:48AM EDT | 2024-09-20 | 107.40 | 127.55 | 129.00 | 0.00 | - | 2 | 6 | 86.28% |
| AMAT250117C00110000 | 2024-06-14 3:30PM EDT | 2025-01-17 | 131.03 | 129.15 | 131.10 | +18.12 | +16.05% | 8 | 107 | 70.72% |
| AMAT260116C00110000 | 2024-05-24 2:56PM EDT | 2026-01-16 | 120.85 | 133.05 | 137.65 | 0.00 | - | 6 | 813 | 57.37% |
| AMAT261218C00110000 | 2024-06-12 12:50PM EDT | 2026-12-18 | 139.66 | 137.50 | 142.50 | 0.00 | - | 1 | 2 | 53.60% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00110000 | 2024-06-06 2:01PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 2,150 | 233.20% |
| AMAT240719P00110000 | 2024-05-16 3:49PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.31 | 0.00 | - | 2 | 806 | 104.69% |
| AMAT240920P00110000 | 2024-06-06 10:43AM EDT | 2024-09-20 | 0.17 | 0.00 | 0.40 | 0.00 | - | 3 | 91 | 64.65% |
| AMAT241018P00110000 | 2024-05-15 3:42PM EDT | 2024-10-18 | 0.27 | 0.05 | 0.43 | 0.00 | - | 2 | 3 | 58.40% |
| AMAT241115P00110000 | 2024-06-03 11:00AM EDT | 2024-11-15 | 0.29 | 0.07 | 0.59 | 0.00 | - | 2 | 23 | 55.23% |
| AMAT241220P00110000 | 2024-05-31 11:41AM EDT | 2024-12-20 | 0.47 | 0.00 | 0.68 | 0.00 | - | 1 | 49 | 50.05% |
| AMAT250117P00110000 | 2024-06-13 3:22PM EDT | 2025-01-17 | 0.35 | 0.29 | 0.42 | 0.00 | - | 3 | 1,266 | 48.19% |
| AMAT250321P00110000 | 2024-06-04 2:40PM EDT | 2025-03-21 | 0.85 | 0.00 | 2.65 | 0.00 | - | 5 | 72 | 51.70% |
| AMAT250620P00110000 | 2024-05-22 9:30AM EDT | 2025-06-20 | 1.30 | 0.00 | 3.00 | 0.00 | - | 1 | 32 | 53.70% |
| AMAT260116P00110000 | 2024-06-13 10:38AM EDT | 2026-01-16 | 2.20 | 1.12 | 3.75 | 0.00 | - | 1 | 473 | 45.40% |
| AMAT261218P00110000 | 2024-06-13 3:05PM EDT | 2026-12-18 | 4.40 | 2.08 | 5.05 | 0.00 | - | 1 | 8 | 39.19% |
© 2024 Yahoo. All rights reserved.