Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:125.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00125000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 90.51 | 0.00 | 0.00 | 0.00 | - | 3 | 494 | 0.00% |
| AMAT240719C00125000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 91.00 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| AMAT240816C00125000 | 2024-05-31 11:09AM EDT | 2024-08-16 | 87.66 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMAT240920C00125000 | 2024-05-28 12:57PM EDT | 2024-09-20 | 99.75 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| AMAT241220C00125000 | 2024-02-16 2:50PM EDT | 2024-12-20 | 84.55 | 79.00 | 80.95 | 0.00 | - | 5 | 111 | 0.00% |
| AMAT250117C00125000 | 2024-05-29 3:42PM EDT | 2025-01-17 | 99.54 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| AMAT250321C00125000 | 2024-03-19 11:36AM EDT | 2025-03-21 | 82.45 | 76.75 | 77.85 | 0.00 | - | 5 | 5 | 0.00% |
| AMAT260116C00125000 | 2024-05-23 9:39AM EDT | 2026-01-16 | 111.78 | 0.00 | 0.00 | 0.00 | - | 1 | 561 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00125000 | 2024-05-24 9:30AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 3,091 | 50.00% |
| AMAT240719P00125000 | 2024-05-24 1:04PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 110 | 510 | 25.00% |
| AMAT240920P00125000 | 2024-05-23 1:51PM EDT | 2024-09-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 222 | 25.00% |
| AMAT241018P00125000 | 2024-05-28 11:43AM EDT | 2024-10-18 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 12.50% |
| AMAT241115P00125000 | 2024-05-28 12:59PM EDT | 2024-11-15 | 0.46 | 0.00 | 0.00 | 0.00 | - | 100 | 110 | 12.50% |
| AMAT241220P00125000 | 2024-05-31 11:19AM EDT | 2024-12-20 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 153 | 12.50% |
| AMAT250117P00125000 | 2024-05-28 12:17PM EDT | 2025-01-17 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 2,694 | 12.50% |
| AMAT250321P00125000 | 2024-05-24 10:02AM EDT | 2025-03-21 | 1.77 | 0.00 | 0.00 | 0.00 | - | 15 | 49 | 12.50% |
| AMAT250620P00125000 | 2024-05-15 2:45PM EDT | 2025-06-20 | 2.88 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| AMAT260116P00125000 | 2024-05-17 2:22PM EDT | 2026-01-16 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 6.25% |
© 2024 Yahoo. All rights reserved.