Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00155000 | 2024-06-12 2:55PM EDT | 2024-06-21 | 81.87 | 81.30 | 83.00 | 0.00 | - | 11 | 1,236 | 132.03% |
| AMAT240719C00155000 | 2024-06-03 3:47PM EDT | 2024-07-19 | 59.11 | 82.05 | 83.60 | 0.00 | - | 1 | 199 | 79.25% |
| AMAT240920C00155000 | 2024-05-20 12:23PM EDT | 2024-09-20 | 68.63 | 83.60 | 84.95 | 0.00 | - | 4 | 144 | 59.40% |
| AMAT241018C00155000 | 2024-05-09 12:05PM EDT | 2024-10-18 | 57.05 | 69.45 | 71.25 | 0.00 | - | 1 | 14 | 0.00% |
| AMAT241115C00155000 | 2024-05-28 10:36AM EDT | 2024-11-15 | 71.68 | 85.25 | 87.40 | 0.00 | - | 1 | 15 | 56.63% |
| AMAT241220C00155000 | 2024-06-07 1:15PM EDT | 2024-12-20 | 73.28 | 86.35 | 88.00 | 0.00 | - | 2 | 11 | 54.07% |
| AMAT250117C00155000 | 2024-06-13 10:53AM EDT | 2025-01-17 | 86.47 | 87.80 | 88.70 | 0.00 | - | 1 | 479 | 53.72% |
| AMAT250321C00155000 | 2024-05-31 3:03PM EDT | 2025-03-21 | 66.81 | 89.50 | 91.25 | 0.00 | - | 2 | 3 | 52.50% |
| AMAT250620C00155000 | 2024-06-14 11:12AM EDT | 2025-06-20 | 91.00 | 92.10 | 93.70 | +16.41 | +22.00% | 2 | 4 | 50.56% |
| AMAT260116C00155000 | 2024-06-05 1:38PM EDT | 2026-01-16 | 86.45 | 98.25 | 101.35 | 0.00 | - | 1 | 59 | 50.24% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00155000 | 2024-06-12 12:14PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.30 | 0.00 | - | 17 | 1,262 | 135.94% |
| AMAT240719P00155000 | 2024-05-31 12:09PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.32 | 0.00 | - | 8 | 1,861 | 61.33% |
| AMAT240816P00155000 | 2024-06-06 2:02PM EDT | 2024-08-16 | 0.34 | 0.13 | 0.22 | 0.00 | - | - | 2 | 47.80% |
| AMAT240920P00155000 | 2024-06-10 11:16AM EDT | 2024-09-20 | 0.50 | 0.29 | 0.39 | 0.00 | - | 2 | 143 | 41.82% |
| AMAT241018P00155000 | 2024-06-12 3:09PM EDT | 2024-10-18 | 0.53 | 0.53 | 0.65 | 0.00 | - | 2 | 44 | 40.26% |
| AMAT241115P00155000 | 2024-05-30 12:16PM EDT | 2024-11-15 | 1.88 | 1.00 | 1.15 | 0.00 | - | 1 | 17 | 40.69% |
| AMAT241220P00155000 | 2024-05-29 3:35PM EDT | 2024-12-20 | 2.33 | 1.41 | 1.57 | 0.00 | - | 1 | 34 | 39.31% |
| AMAT250117P00155000 | 2024-06-13 10:06AM EDT | 2025-01-17 | 1.78 | 1.75 | 1.85 | 0.00 | - | 1 | 410 | 38.10% |
| AMAT250321P00155000 | 2024-06-13 2:31PM EDT | 2025-03-21 | 2.71 | 2.60 | 3.40 | 0.00 | - | 2 | 37 | 39.25% |
| AMAT250620P00155000 | 2024-06-07 9:59AM EDT | 2025-06-20 | 5.29 | 4.05 | 4.45 | 0.00 | - | 2 | 79 | 36.90% |
| AMAT260116P00155000 | 2024-06-12 12:15PM EDT | 2026-01-16 | 7.35 | 6.45 | 7.75 | 0.00 | - | 3 | 259 | 35.49% |
© 2024 Yahoo. All rights reserved.