Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00190000 | 2024-06-14 10:12AM EDT | 2024-06-21 | 47.55 | 46.40 | 48.20 | +2.26 | +4.99% | 4 | 813 | 90.63% |
| AMAT240628C00190000 | 2024-06-03 11:38AM EDT | 2024-06-28 | 23.59 | 46.60 | 48.60 | 0.00 | - | 3 | 9 | 70.61% |
| AMAT240712C00190000 | 2024-06-13 3:51PM EDT | 2024-07-12 | 48.65 | 46.85 | 48.65 | 0.00 | - | 1 | 1 | 51.42% |
| AMAT240719C00190000 | 2024-06-13 1:12PM EDT | 2024-07-19 | 47.69 | 47.90 | 49.30 | 0.00 | - | 1 | 208 | 55.09% |
| AMAT240816C00190000 | 2024-06-14 1:02PM EDT | 2024-08-16 | 50.18 | 49.35 | 50.45 | +0.46 | +0.93% | 1 | 146 | 51.34% |
| AMAT240920C00190000 | 2024-06-10 12:44PM EDT | 2024-09-20 | 44.25 | 51.10 | 52.05 | 0.00 | - | 5 | 188 | 46.98% |
| AMAT241018C00190000 | 2024-06-13 12:03PM EDT | 2024-10-18 | 50.38 | 53.15 | 54.35 | -1.22 | -2.36% | 4 | 59 | 48.08% |
| AMAT241115C00190000 | 2024-05-20 1:32PM EDT | 2024-11-15 | 41.95 | 55.00 | 56.75 | 0.00 | - | 2 | 9 | 49.27% |
| AMAT241220C00190000 | 2024-06-12 12:20PM EDT | 2024-12-20 | 55.90 | 56.85 | 58.40 | -0.93 | -1.64% | 1 | 50 | 47.89% |
| AMAT250117C00190000 | 2024-06-13 3:04PM EDT | 2025-01-17 | 58.75 | 58.05 | 59.55 | 0.00 | - | 13 | 1,080 | 46.86% |
| AMAT250321C00190000 | 2024-06-13 9:30AM EDT | 2025-03-21 | 58.35 | 61.50 | 63.15 | 0.00 | - | 1 | 2 | 47.07% |
| AMAT250620C00190000 | 2024-06-12 3:08PM EDT | 2025-06-20 | 65.77 | 65.50 | 66.90 | 0.00 | - | 6 | 34 | 46.00% |
| AMAT260116C00190000 | 2024-06-10 3:21PM EDT | 2026-01-16 | 68.25 | 74.10 | 76.45 | 0.00 | - | 2 | 52 | 46.86% |
| AMAT261218C00190000 | 2024-06-14 9:30AM EDT | 2026-12-18 | 82.80 | 84.60 | 88.00 | +0.30 | +0.36% | 1 | 11 | 46.91% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00190000 | 2024-06-14 1:50PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 9 | 1,223 | 60.16% |
| AMAT240628P00190000 | 2024-06-13 3:30PM EDT | 2024-06-28 | 0.08 | 0.00 | 0.19 | +0.01 | +14.29% | 30 | 323 | 52.54% |
| AMAT240705P00190000 | 2024-06-14 1:33PM EDT | 2024-07-05 | 0.08 | 0.05 | 0.12 | -0.11 | -57.89% | 3 | 18 | 43.85% |
| AMAT240712P00190000 | 2024-06-12 2:19PM EDT | 2024-07-12 | 0.15 | 0.09 | 0.17 | 0.00 | - | 5 | 25 | 39.65% |
| AMAT240719P00190000 | 2024-06-14 3:39PM EDT | 2024-07-19 | 0.24 | 0.20 | 0.30 | +0.01 | +4.35% | 13 | 654 | 38.77% |
| AMAT240726P00190000 | 2024-06-13 2:18PM EDT | 2024-07-26 | 0.37 | 0.31 | 0.41 | 0.00 | - | 6 | 2 | 37.33% |
| AMAT240816P00190000 | 2024-06-14 12:01PM EDT | 2024-08-16 | 1.22 | 1.11 | 1.16 | +0.15 | +14.02% | 10 | 200 | 37.82% |
| AMAT240920P00190000 | 2024-06-14 10:00AM EDT | 2024-09-20 | 2.27 | 1.95 | 2.13 | +0.19 | +9.13% | 4 | 602 | 35.47% |
| AMAT241018P00190000 | 2024-06-13 3:17PM EDT | 2024-10-18 | 2.91 | 3.00 | 3.10 | 0.00 | - | 158 | 205 | 35.03% |
| AMAT241115P00190000 | 2024-06-13 3:17PM EDT | 2024-11-15 | 4.20 | 4.15 | 4.55 | 0.00 | - | 22 | 156 | 36.10% |
| AMAT241220P00190000 | 2024-06-14 3:38PM EDT | 2024-12-20 | 5.50 | 5.45 | 5.65 | -2.65 | -32.52% | 3 | 194 | 35.32% |
| AMAT250117P00190000 | 2024-06-13 1:15PM EDT | 2025-01-17 | 6.20 | 6.00 | 6.40 | 0.00 | - | 29 | 567 | 34.62% |
| AMAT250321P00190000 | 2024-05-29 9:46AM EDT | 2025-03-21 | 12.05 | 7.90 | 8.70 | 0.00 | - | 10 | 102 | 34.71% |
| AMAT250620P00190000 | 2024-06-11 10:15AM EDT | 2025-06-20 | 12.75 | 10.40 | 11.50 | 0.00 | - | 1 | 170 | 34.35% |
| AMAT260116P00190000 | 2024-05-23 9:52AM EDT | 2026-01-16 | 19.00 | 14.55 | 17.00 | 0.00 | - | 44 | 102 | 33.64% |
| AMAT261218P00190000 | 2024-06-14 3:34PM EDT | 2026-12-18 | 21.94 | 21.05 | 23.85 | -0.48 | -2.14% | 2 | 5 | 32.65% |
© 2024 Yahoo. All rights reserved.