Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00135000 | 2024-04-25 12:58PM EDT | 2024-06-21 | 62.39 | 85.65 | 86.85 | 0.00 | - | 8 | 345 | 190.71% |
| AMAT240719C00135000 | 2024-05-15 11:56AM EDT | 2024-07-19 | 80.65 | 79.00 | 83.35 | 0.00 | - | 1 | 33 | 78.71% |
| AMAT240920C00135000 | 2024-05-21 12:32PM EDT | 2024-09-20 | 86.47 | 80.15 | 84.50 | 0.00 | - | 1 | 18 | 61.34% |
| AMAT241018C00135000 | 2024-04-17 2:49PM EDT | 2024-10-18 | 70.52 | 78.65 | 81.90 | 0.00 | - | 1 | 2 | 52.11% |
| AMAT241115C00135000 | 2024-04-02 2:46PM EDT | 2024-11-15 | 75.40 | 67.65 | 69.40 | 0.00 | - | 2 | 2 | 0.00% |
| AMAT241220C00135000 | 2024-05-14 9:57AM EDT | 2024-12-20 | 78.43 | 82.55 | 86.85 | 0.00 | - | 2 | 3 | 55.79% |
| AMAT250117C00135000 | 2024-05-30 9:41AM EDT | 2025-01-17 | 88.40 | 83.55 | 87.65 | +0.31 | +0.35% | 2 | 2,006 | 55.37% |
| AMAT250620C00135000 | 2024-05-24 12:57PM EDT | 2025-06-20 | 95.82 | 87.00 | 92.00 | 0.00 | - | 2 | 11 | 52.00% |
| AMAT260116C00135000 | 2024-05-22 9:56AM EDT | 2026-01-16 | 98.73 | 92.00 | 97.00 | 0.00 | - | 10 | 22 | 50.08% |
| AMAT261218C00135000 | 2024-05-30 3:35PM EDT | 2026-12-18 | 103.64 | 99.50 | 103.40 | 0.00 | - | 1 | 1 | 50.82% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607P00135000 | 2024-05-21 3:24PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 513 | 115.63% |
| AMAT240621P00135000 | 2024-05-21 10:35AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.32 | 0.00 | - | 1 | 1,880 | 87.11% |
| AMAT240719P00135000 | 2024-05-17 11:35AM EDT | 2024-07-19 | 0.09 | 0.03 | 0.35 | 0.00 | - | 2 | 107 | 58.40% |
| AMAT240920P00135000 | 2024-05-31 1:09PM EDT | 2024-09-20 | 0.35 | 0.25 | 0.35 | +0.06 | +20.69% | 122 | 719 | 42.33% |
| AMAT241018P00135000 | 2024-05-22 3:28PM EDT | 2024-10-18 | 0.55 | 0.44 | 0.54 | 0.00 | - | 3 | 8 | 40.70% |
| AMAT241115P00135000 | 2024-05-30 12:16PM EDT | 2024-11-15 | 0.79 | 0.80 | 0.94 | 0.00 | - | 1 | 35 | 41.21% |
| AMAT241220P00135000 | 2024-05-23 1:56PM EDT | 2024-12-20 | 1.18 | 1.07 | 1.26 | 0.00 | - | 10 | 139 | 39.84% |
| AMAT250117P00135000 | 2024-05-28 12:07PM EDT | 2025-01-17 | 1.21 | 1.35 | 1.52 | 0.00 | - | 3 | 1,489 | 38.93% |
| AMAT250321P00135000 | 2024-05-28 2:25PM EDT | 2025-03-21 | 1.98 | 1.88 | 2.90 | 0.00 | - | 2 | 26 | 40.50% |
| AMAT250620P00135000 | 2024-05-30 10:23AM EDT | 2025-06-20 | 3.25 | 1.82 | 3.75 | 0.00 | - | 10 | 171 | 38.06% |
| AMAT260116P00135000 | 2024-05-28 3:51PM EDT | 2026-01-16 | 5.70 | 4.65 | 6.45 | 0.00 | - | 2 | 73 | 36.39% |
© 2024 Yahoo. All rights reserved.