Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607C00180000 | 2024-05-30 3:16PM EDT | 2024-06-07 | 38.16 | 33.15 | 37.45 | 0.00 | - | 6 | 13 | 68.56% |
| AMAT240614C00180000 | 2024-05-20 1:15PM EDT | 2024-06-14 | 41.24 | 33.40 | 37.75 | 0.00 | - | 1 | 3 | 56.49% |
| AMAT240621C00180000 | 2024-05-31 3:48PM EDT | 2024-06-21 | 36.15 | 33.70 | 38.05 | -1.47 | -3.91% | 7 | 670 | 51.22% |
| AMAT240719C00180000 | 2024-05-31 12:11PM EDT | 2024-07-19 | 32.14 | 35.10 | 38.70 | -7.41 | -18.74% | 6 | 791 | 52.52% |
| AMAT240920C00180000 | 2024-05-31 2:09PM EDT | 2024-09-20 | 37.25 | 40.75 | 41.25 | -6.10 | -14.07% | 2 | 284 | 43.05% |
| AMAT241018C00180000 | 2024-05-10 10:40AM EDT | 2024-10-18 | 40.45 | 42.15 | 43.55 | 0.00 | - | 1 | 45 | 44.57% |
| AMAT241115C00180000 | 2024-05-16 10:04AM EDT | 2024-11-15 | 48.30 | 43.65 | 45.45 | 0.00 | - | 1 | 2 | 45.04% |
| AMAT241220C00180000 | 2024-04-26 10:09AM EDT | 2024-12-20 | 39.38 | 51.35 | 52.70 | 0.00 | - | 1 | 70 | 53.95% |
| AMAT250117C00180000 | 2024-05-28 2:31PM EDT | 2025-01-17 | 53.60 | 47.65 | 48.85 | 0.00 | - | 15 | 1,525 | 44.79% |
| AMAT250321C00180000 | 2024-05-30 11:29AM EDT | 2025-03-21 | 52.71 | 49.00 | 51.65 | 0.00 | - | 1 | 17 | 44.23% |
| AMAT250620C00180000 | 2024-05-21 9:50AM EDT | 2025-06-20 | 57.10 | 53.00 | 56.80 | 0.00 | - | 2 | 23 | 45.76% |
| AMAT260116C00180000 | 2024-05-30 11:04AM EDT | 2026-01-16 | 60.15 | 62.75 | 64.30 | -4.37 | -6.77% | 4 | 104 | 45.02% |
| AMAT261218C00180000 | 2024-05-29 1:20PM EDT | 2026-12-18 | 77.30 | 72.90 | 76.25 | 0.00 | - | - | 8 | 46.43% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607P00180000 | 2024-05-31 3:30PM EDT | 2024-06-07 | 0.04 | 0.01 | 0.04 | -0.49 | -92.45% | 17 | 47 | 50.78% |
| AMAT240614P00180000 | 2024-05-31 3:22PM EDT | 2024-06-14 | 0.12 | 0.08 | 0.13 | +0.03 | +33.33% | 6 | 80 | 44.53% |
| AMAT240621P00180000 | 2024-05-31 1:39PM EDT | 2024-06-21 | 0.28 | 0.17 | 0.22 | +0.07 | +33.33% | 44 | 1,474 | 39.60% |
| AMAT240628P00180000 | 2024-05-24 11:07AM EDT | 2024-06-28 | 0.45 | 0.27 | 0.35 | +0.26 | +136.84% | 4 | 41 | 37.31% |
| AMAT240719P00180000 | 2024-05-31 2:32PM EDT | 2024-07-19 | 1.12 | 0.67 | 0.83 | +0.45 | +67.16% | 249 | 2,405 | 33.89% |
| AMAT240920P00180000 | 2024-05-31 10:37AM EDT | 2024-09-20 | 3.89 | 3.20 | 3.40 | +0.98 | +33.68% | 45 | 438 | 33.96% |
| AMAT241018P00180000 | 2024-05-31 10:52AM EDT | 2024-10-18 | 4.85 | 4.25 | 4.45 | +0.95 | +24.36% | 47 | 284 | 33.62% |
| AMAT241115P00180000 | 2024-05-29 11:08AM EDT | 2024-11-15 | 5.05 | 5.75 | 6.00 | 0.00 | - | 16 | 182 | 34.74% |
| AMAT241220P00180000 | 2024-05-31 3:24PM EDT | 2024-12-20 | 7.40 | 6.85 | 7.15 | +0.91 | +14.02% | 13 | 134 | 34.18% |
| AMAT250117P00180000 | 2024-05-31 1:05PM EDT | 2025-01-17 | 8.60 | 7.65 | 7.90 | +1.20 | +16.22% | 1 | 888 | 33.58% |
| AMAT250321P00180000 | 2024-05-28 11:24AM EDT | 2025-03-21 | 8.30 | 7.65 | 9.95 | 0.00 | - | 7 | 94 | 33.35% |
| AMAT250620P00180000 | 2024-05-20 10:30AM EDT | 2025-06-20 | 12.20 | 11.40 | 12.60 | 0.00 | - | 39 | 116 | 33.04% |
| AMAT260116P00180000 | 2024-05-31 11:36AM EDT | 2026-01-16 | 17.78 | 15.75 | 17.50 | +1.28 | +7.76% | 1 | 299 | 32.15% |
© 2024 Yahoo. All rights reserved.