Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00170000 | 2024-06-14 1:51PM EDT | 2024-06-21 | 68.30 | 66.30 | 68.20 | +1.80 | +2.71% | 4 | 781 | 115.43% |
| AMAT240705C00170000 | 2024-06-07 10:35AM EDT | 2024-07-05 | 52.78 | 66.60 | 68.15 | 0.00 | - | 1 | 1 | 71.48% |
| AMAT240719C00170000 | 2024-06-10 9:30AM EDT | 2024-07-19 | 51.30 | 67.20 | 69.00 | 0.00 | - | 1 | 324 | 68.56% |
| AMAT240816C00170000 | 2024-06-13 10:56AM EDT | 2024-08-16 | 67.21 | 67.85 | 69.80 | 0.00 | - | 1 | 1 | 57.57% |
| AMAT240920C00170000 | 2024-06-13 1:37PM EDT | 2024-09-20 | 69.00 | 69.25 | 70.60 | 0.00 | - | 2 | 67 | 52.41% |
| AMAT241018C00170000 | 2024-05-23 10:05AM EDT | 2024-10-18 | 58.34 | 70.40 | 72.10 | 0.00 | - | 3 | 23 | 51.76% |
| AMAT241115C00170000 | 2024-05-28 2:52PM EDT | 2024-11-15 | 57.35 | 72.20 | 73.35 | 0.00 | - | 1 | 34 | 51.90% |
| AMAT241220C00170000 | 2024-06-12 9:55AM EDT | 2024-12-20 | 73.00 | 73.30 | 74.65 | 0.00 | - | 2 | 22 | 50.18% |
| AMAT250117C00170000 | 2024-06-13 3:56PM EDT | 2025-01-17 | 75.66 | 74.55 | 76.20 | 0.00 | - | 7 | 562 | 50.25% |
| AMAT250321C00170000 | 2024-04-18 11:53AM EDT | 2025-03-21 | 47.95 | 55.40 | 57.25 | 0.00 | - | - | 1 | 0.00% |
| AMAT250620C00170000 | 2024-06-12 3:06PM EDT | 2025-06-20 | 79.85 | 80.50 | 81.50 | 0.00 | - | 6 | 28 | 48.80% |
| AMAT260116C00170000 | 2024-06-03 12:54PM EDT | 2026-01-16 | 65.88 | 87.20 | 89.15 | 0.00 | - | 4 | 488 | 48.44% |
| AMAT261218C00170000 | 2024-06-12 9:57AM EDT | 2026-12-18 | 96.75 | 97.05 | 100.00 | 0.00 | - | 3 | 1 | 48.76% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00170000 | 2024-06-14 10:59AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.30 | -0.01 | -50.00% | 5 | 864 | 109.38% |
| AMAT240628P00170000 | 2024-06-14 12:56PM EDT | 2024-06-28 | 0.06 | 0.00 | 0.37 | -0.28 | -82.35% | 2 | 11 | 79.59% |
| AMAT240705P00170000 | 2024-06-14 2:34PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.40 | -0.07 | -87.50% | 5 | 13 | 65.72% |
| AMAT240712P00170000 | 2024-06-13 1:26PM EDT | 2024-07-12 | 0.11 | 0.00 | 0.53 | 0.00 | - | 9 | 9 | 59.38% |
| AMAT240719P00170000 | 2024-06-13 11:31AM EDT | 2024-07-19 | 0.08 | 0.01 | 0.50 | 0.00 | - | 26 | 291 | 52.83% |
| AMAT240726P00170000 | 2024-06-07 2:11PM EDT | 2024-07-26 | 0.29 | 0.00 | 2.24 | 0.00 | - | 12 | 1 | 63.23% |
| AMAT240816P00170000 | 2024-06-12 11:22AM EDT | 2024-08-16 | 0.35 | 0.32 | 0.41 | 0.00 | - | 1 | 2 | 42.53% |
| AMAT240920P00170000 | 2024-06-12 2:10PM EDT | 2024-09-20 | 0.69 | 0.68 | 0.79 | 0.00 | - | 12 | 308 | 38.48% |
| AMAT241018P00170000 | 2024-06-11 12:47PM EDT | 2024-10-18 | 1.52 | 0.96 | 1.24 | 0.00 | - | 1 | 160 | 37.33% |
| AMAT241115P00170000 | 2024-06-14 1:08PM EDT | 2024-11-15 | 2.02 | 1.77 | 2.05 | +0.11 | +5.76% | 5 | 57 | 38.10% |
| AMAT241220P00170000 | 2024-06-12 2:11PM EDT | 2024-12-20 | 2.50 | 2.59 | 2.73 | 0.00 | - | 2 | 92 | 37.13% |
| AMAT250117P00170000 | 2024-06-13 2:05PM EDT | 2025-01-17 | 3.10 | 3.10 | 3.25 | 0.00 | - | 1 | 414 | 36.43% |
| AMAT250321P00170000 | 2024-06-13 2:56PM EDT | 2025-03-21 | 4.20 | 4.35 | 4.70 | 0.00 | - | 1 | 139 | 35.97% |
| AMAT250620P00170000 | 2024-06-11 3:48PM EDT | 2025-06-20 | 7.35 | 6.25 | 6.75 | 0.00 | - | 2 | 23 | 35.46% |
| AMAT260116P00170000 | 2024-06-11 12:43PM EDT | 2026-01-16 | 11.55 | 9.25 | 11.20 | 0.00 | - | 61 | 213 | 34.73% |
| AMAT261218P00170000 | 2024-06-14 3:36PM EDT | 2026-12-18 | 16.10 | 14.15 | 16.30 | +0.35 | +2.22% | 3 | 21 | 32.91% |
© 2024 Yahoo. All rights reserved.