Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607C00140000 | 2024-05-10 1:15PM EDT | 2024-06-07 | 70.04 | 73.05 | 77.40 | 0.00 | - | - | 3 | 138.48% |
| AMAT240621C00140000 | 2024-05-22 3:18PM EDT | 2024-06-21 | 77.93 | 73.40 | 77.75 | 0.00 | - | 3 | 593 | 96.44% |
| AMAT240719C00140000 | 2024-05-31 1:52PM EDT | 2024-07-19 | 72.26 | 74.05 | 78.40 | -11.74 | -13.98% | 3 | 74 | 74.19% |
| AMAT240920C00140000 | 2024-05-24 10:27AM EDT | 2024-09-20 | 84.99 | 75.45 | 79.65 | 0.00 | - | 1 | 50 | 58.89% |
| AMAT241018C00140000 | 2024-02-16 10:30AM EDT | 2024-10-18 | 67.98 | 64.75 | 66.85 | 0.00 | - | 20 | 20 | 0.00% |
| AMAT241220C00140000 | 2024-05-17 9:52AM EDT | 2024-12-20 | 78.64 | 77.95 | 82.15 | 0.00 | - | 15 | 16 | 53.67% |
| AMAT250117C00140000 | 2024-05-30 12:06PM EDT | 2025-01-17 | 83.72 | 78.80 | 81.45 | 0.00 | - | 11 | 1,436 | 50.56% |
| AMAT250321C00140000 | 2024-05-03 9:45AM EDT | 2025-03-21 | 73.00 | 80.35 | 85.00 | 0.00 | - | 5 | 12 | 51.69% |
| AMAT250620C00140000 | 2024-05-10 11:41AM EDT | 2025-06-20 | 79.80 | 83.00 | 87.50 | 0.00 | - | 1 | 2 | 50.64% |
| AMAT260116C00140000 | 2024-05-30 3:34PM EDT | 2026-01-16 | 92.52 | 88.55 | 91.60 | 0.00 | - | 1 | 48 | 50.59% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00140000 | 2024-05-22 3:56PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.32 | 0.00 | - | 75 | 2,445 | 81.05% |
| AMAT240719P00140000 | 2024-05-28 2:43PM EDT | 2024-07-19 | 0.07 | 0.03 | 0.10 | 0.00 | - | 4 | 404 | 49.90% |
| AMAT240920P00140000 | 2024-05-28 12:16PM EDT | 2024-09-20 | 0.35 | 0.34 | 0.43 | 0.00 | - | 7 | 1,169 | 40.77% |
| AMAT241018P00140000 | 2024-05-21 3:55PM EDT | 2024-10-18 | 0.59 | 0.57 | 0.70 | 0.00 | - | 2 | 76 | 39.78% |
| AMAT241115P00140000 | 2024-05-30 12:18PM EDT | 2024-11-15 | 0.96 | 1.01 | 1.16 | 0.00 | - | 1 | 14 | 40.20% |
| AMAT241220P00140000 | 2024-05-23 9:34AM EDT | 2024-12-20 | 1.16 | 1.34 | 1.54 | 0.00 | - | 1 | 28 | 38.95% |
| AMAT250117P00140000 | 2024-05-30 9:30AM EDT | 2025-01-17 | 1.66 | 1.69 | 1.80 | 0.00 | - | 8 | 1,626 | 37.88% |
| AMAT250321P00140000 | 2024-05-23 10:48AM EDT | 2025-03-21 | 2.44 | 1.80 | 2.94 | 0.00 | - | 2 | 36 | 38.12% |
| AMAT250620P00140000 | 2024-05-31 2:05PM EDT | 2025-06-20 | 4.15 | 2.39 | 4.25 | +0.45 | +12.16% | 2 | 572 | 37.11% |
| AMAT260116P00140000 | 2024-05-31 10:23AM EDT | 2026-01-16 | 7.19 | 5.50 | 8.05 | -0.13 | -1.78% | 7 | 290 | 37.16% |
| AMAT261218P00140000 | 2024-05-31 2:17PM EDT | 2026-12-18 | 11.35 | 8.95 | 12.05 | +0.95 | +9.13% | 10 | 1 | 35.01% |
© 2024 Yahoo. All rights reserved.