Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607C00175000 | 2024-05-30 3:14PM EDT | 2024-06-07 | 43.42 | 38.20 | 42.45 | 0.00 | - | 2 | 2 | 79.10% |
| AMAT240621C00175000 | 2024-05-30 12:28PM EDT | 2024-06-21 | 43.85 | 38.60 | 42.95 | 0.00 | - | 4 | 1,202 | 55.84% |
| AMAT240719C00175000 | 2024-05-30 2:21PM EDT | 2024-07-19 | 45.25 | 39.80 | 43.65 | 0.00 | - | 5 | 280 | 57.70% |
| AMAT240920C00175000 | 2024-05-28 1:43PM EDT | 2024-09-20 | 52.67 | 44.85 | 45.85 | 0.00 | - | 2 | 194 | 45.83% |
| AMAT241018C00175000 | 2024-04-18 11:27AM EDT | 2024-10-18 | 36.50 | 44.15 | 45.40 | 0.00 | - | 1 | 15 | 39.66% |
| AMAT241115C00175000 | 2024-05-23 11:43AM EDT | 2024-11-15 | 55.70 | 48.40 | 49.35 | 0.00 | - | 1 | 9 | 46.21% |
| AMAT241220C00175000 | 2024-05-16 10:15AM EDT | 2024-12-20 | 53.17 | 49.35 | 50.65 | 0.00 | - | 1 | 14 | 44.83% |
| AMAT250117C00175000 | 2024-05-24 9:38AM EDT | 2025-01-17 | 56.25 | 50.40 | 52.60 | 0.00 | - | 1 | 761 | 45.85% |
| AMAT250321C00175000 | 2024-05-30 3:47PM EDT | 2025-03-21 | 56.27 | 52.50 | 55.65 | 0.00 | - | 1 | 27 | 45.80% |
| AMAT250620C00175000 | 2024-04-23 9:59AM EDT | 2025-06-20 | 42.78 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| AMAT260116C00175000 | 2024-05-22 9:55AM EDT | 2026-01-16 | 71.00 | 64.00 | 67.20 | 0.00 | - | 2 | 263 | 45.36% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607P00175000 | 2024-05-23 9:31AM EDT | 2024-06-07 | 0.08 | 0.00 | 0.31 | 0.00 | - | 4 | 20 | 73.44% |
| AMAT240614P00175000 | 2024-05-22 2:29PM EDT | 2024-06-14 | 0.12 | 0.00 | 0.10 | 0.00 | - | 2 | 41 | 48.63% |
| AMAT240621P00175000 | 2024-05-31 1:31PM EDT | 2024-06-21 | 0.17 | 0.12 | 0.17 | +0.04 | +30.77% | 22 | 1,656 | 42.97% |
| AMAT240628P00175000 | 2024-05-28 2:54PM EDT | 2024-06-28 | 0.14 | 0.17 | 0.23 | 0.00 | - | 1 | 24 | 39.11% |
| AMAT240705P00175000 | 2024-05-30 3:48PM EDT | 2024-07-05 | 0.22 | 0.09 | 0.45 | 0.00 | - | 8 | 18 | 39.53% |
| AMAT240719P00175000 | 2024-05-31 3:28PM EDT | 2024-07-19 | 0.61 | 0.52 | 0.59 | +0.13 | +27.08% | 19 | 447 | 35.30% |
| AMAT240920P00175000 | 2024-05-31 3:25PM EDT | 2024-09-20 | 2.77 | 2.35 | 2.62 | +0.74 | +36.45% | 43 | 404 | 34.41% |
| AMAT241018P00175000 | 2024-05-28 9:42AM EDT | 2024-10-18 | 2.69 | 3.40 | 3.55 | 0.00 | - | 2 | 381 | 34.08% |
| AMAT241115P00175000 | 2024-05-22 12:55PM EDT | 2024-11-15 | 4.55 | 4.70 | 4.95 | 0.00 | - | 4 | 284 | 35.21% |
| AMAT241220P00175000 | 2024-05-30 2:53PM EDT | 2024-12-20 | 5.38 | 5.70 | 6.00 | 0.00 | - | 1 | 54 | 34.61% |
| AMAT250117P00175000 | 2024-05-31 2:36PM EDT | 2025-01-17 | 7.35 | 6.45 | 6.70 | +1.45 | +24.58% | 3 | 618 | 34.00% |
| AMAT250321P00175000 | 2024-05-28 2:46PM EDT | 2025-03-21 | 7.80 | 7.90 | 8.70 | 0.00 | - | 1 | 54 | 33.91% |
| AMAT250620P00175000 | 2024-05-21 11:53AM EDT | 2025-06-20 | 10.80 | 8.80 | 11.20 | 0.00 | - | 10 | 126 | 33.54% |
| AMAT260116P00175000 | 2024-05-30 11:23AM EDT | 2026-01-16 | 14.80 | 14.15 | 16.00 | 0.00 | - | 6 | 275 | 32.72% |
© 2024 Yahoo. All rights reserved.