Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240614C00150000 | 2024-05-29 1:53PM EDT | 2024-06-14 | 69.80 | 63.25 | 67.60 | 0.00 | - | - | 1 | 95.51% |
| AMAT240621C00150000 | 2024-05-31 10:09AM EDT | 2024-06-21 | 67.12 | 63.45 | 67.80 | -1.48 | -2.16% | 1 | 571 | 84.42% |
| AMAT240628C00150000 | 2024-05-16 3:53PM EDT | 2024-06-28 | 65.65 | 63.60 | 67.95 | 0.00 | - | - | 4 | 76.56% |
| AMAT240719C00150000 | 2024-05-21 10:04AM EDT | 2024-07-19 | 67.47 | 64.20 | 68.55 | 0.00 | - | 1 | 60 | 65.99% |
| AMAT240920C00150000 | 2024-05-30 11:05AM EDT | 2024-09-20 | 68.70 | 66.20 | 69.75 | 0.00 | - | 3 | 58 | 53.63% |
| AMAT241018C00150000 | 2024-05-21 2:11PM EDT | 2024-10-18 | 73.31 | 66.85 | 71.10 | 0.00 | - | 1 | 39 | 52.43% |
| AMAT241115C00150000 | 2024-05-14 3:24PM EDT | 2024-11-15 | 65.70 | 68.55 | 71.80 | 0.00 | - | 2 | 7 | 52.26% |
| AMAT241220C00150000 | 2024-04-10 2:55PM EDT | 2024-12-20 | 67.70 | 66.55 | 67.50 | 0.00 | - | 1 | 15 | 37.87% |
| AMAT250117C00150000 | 2024-05-28 10:02AM EDT | 2025-01-17 | 77.50 | 70.40 | 72.60 | 0.00 | - | 1 | 653 | 51.34% |
| AMAT250620C00150000 | 2024-05-21 9:30AM EDT | 2025-06-20 | 79.33 | 76.60 | 77.80 | 0.00 | - | 10 | 18 | 49.66% |
| AMAT260116C00150000 | 2024-05-30 3:36PM EDT | 2026-01-16 | 85.30 | 81.75 | 84.00 | 0.00 | - | 11 | 162 | 48.60% |
| AMAT261218C00150000 | 2024-05-30 12:46PM EDT | 2026-12-18 | 94.64 | 89.40 | 94.00 | 0.00 | - | 1 | 1 | 49.47% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240614P00150000 | 2024-05-31 2:42PM EDT | 2024-06-14 | 0.08 | 0.00 | 0.51 | -0.61 | -88.41% | 2 | 22 | 91.02% |
| AMAT240621P00150000 | 2024-05-30 11:26AM EDT | 2024-06-21 | 0.01 | 0.02 | 0.32 | 0.00 | - | 1 | 1,959 | 69.92% |
| AMAT240628P00150000 | 2024-05-17 11:40AM EDT | 2024-06-28 | 0.13 | 0.00 | 0.62 | 0.00 | - | 1 | 4 | 66.36% |
| AMAT240719P00150000 | 2024-05-30 3:10PM EDT | 2024-07-19 | 0.12 | 0.06 | 0.16 | 0.00 | - | 2 | 514 | 45.41% |
| AMAT240920P00150000 | 2024-05-31 9:30AM EDT | 2024-09-20 | 0.61 | 0.61 | 0.72 | +0.01 | +1.67% | 2 | 1,391 | 38.55% |
| AMAT241018P00150000 | 2024-05-30 1:11PM EDT | 2024-10-18 | 0.90 | 0.97 | 1.10 | 0.00 | - | 3 | 273 | 37.65% |
| AMAT241115P00150000 | 2024-05-23 1:29PM EDT | 2024-11-15 | 1.48 | 1.64 | 1.74 | 0.00 | - | 1 | 136 | 38.25% |
| AMAT241220P00150000 | 2024-05-29 3:06PM EDT | 2024-12-20 | 1.92 | 2.12 | 2.27 | 0.00 | - | 2 | 54 | 37.26% |
| AMAT250117P00150000 | 2024-05-30 1:13PM EDT | 2025-01-17 | 2.30 | 2.53 | 2.67 | 0.00 | - | 1 | 1,640 | 36.51% |
| AMAT250321P00150000 | 2024-05-31 1:58PM EDT | 2025-03-21 | 4.10 | 2.92 | 3.85 | +0.35 | +9.33% | 3 | 32 | 36.07% |
| AMAT250620P00150000 | 2024-05-29 3:37PM EDT | 2025-06-20 | 5.09 | 5.20 | 5.80 | 0.00 | - | 10 | 247 | 36.13% |
| AMAT260116P00150000 | 2024-05-31 3:15PM EDT | 2026-01-16 | 8.60 | 8.05 | 9.15 | +0.34 | +4.12% | 6 | 1,516 | 34.62% |
| AMAT261218P00150000 | 2024-05-31 10:23AM EDT | 2026-12-18 | 13.67 | 11.15 | 14.15 | -0.03 | -0.22% | 5 | 1 | 33.60% |
© 2024 Yahoo. All rights reserved.