Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607C00195000 | 2024-05-31 1:24PM EDT | 2024-06-07 | 16.84 | 18.20 | 22.55 | -6.61 | -28.19% | 25 | 99 | 81.67% |
| AMAT240614C00195000 | 2024-05-31 1:24PM EDT | 2024-06-14 | 17.25 | 18.75 | 22.35 | -0.90 | -4.96% | 5 | 71 | 55.91% |
| AMAT240621C00195000 | 2024-05-31 3:48PM EDT | 2024-06-21 | 21.75 | 19.30 | 21.95 | -1.45 | -6.25% | 9 | 1,372 | 42.51% |
| AMAT240628C00195000 | 2024-05-24 9:53AM EDT | 2024-06-28 | 26.50 | 19.95 | 22.40 | 0.00 | - | 1 | 4 | 39.86% |
| AMAT240719C00195000 | 2024-05-31 10:55AM EDT | 2024-07-19 | 21.28 | 23.50 | 24.35 | -5.84 | -21.53% | 2 | 551 | 38.97% |
| AMAT240920C00195000 | 2024-05-31 12:58PM EDT | 2024-09-20 | 25.70 | 28.30 | 30.05 | -7.19 | -21.86% | 3 | 272 | 40.45% |
| AMAT241018C00195000 | 2024-05-20 12:08PM EDT | 2024-10-18 | 36.00 | 31.10 | 32.00 | 0.00 | - | 2 | 62 | 40.41% |
| AMAT241115C00195000 | 2024-05-31 9:30AM EDT | 2024-11-15 | 35.62 | 34.20 | 35.10 | -2.95 | -7.65% | 1 | 26 | 42.92% |
| AMAT241220C00195000 | 2024-05-30 11:40AM EDT | 2024-12-20 | 38.39 | 35.75 | 37.60 | 0.00 | - | 1 | 36 | 43.41% |
| AMAT250117C00195000 | 2024-05-28 11:39AM EDT | 2025-01-17 | 44.03 | 37.15 | 38.35 | 0.00 | - | 2 | 765 | 41.92% |
| AMAT250321C00195000 | 2024-05-16 12:04PM EDT | 2025-03-21 | 44.17 | 41.00 | 41.95 | 0.00 | - | 5 | 12 | 42.33% |
| AMAT250620C00195000 | 2024-05-06 3:37PM EDT | 2025-06-20 | 44.60 | 45.45 | 46.70 | 0.00 | - | 3 | 4 | 42.94% |
| AMAT260116C00195000 | 2024-05-29 2:24PM EDT | 2026-01-16 | 59.47 | 53.00 | 56.20 | 0.00 | - | 1 | 92 | 44.12% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607P00195000 | 2024-05-31 3:39PM EDT | 2024-06-07 | 0.14 | 0.09 | 0.13 | +0.01 | +7.69% | 131 | 138 | 37.89% |
| AMAT240614P00195000 | 2024-05-31 3:37PM EDT | 2024-06-14 | 0.52 | 0.41 | 0.67 | +0.12 | +30.00% | 15 | 143 | 38.01% |
| AMAT240621P00195000 | 2024-05-31 3:08PM EDT | 2024-06-21 | 1.05 | 0.69 | 0.86 | +0.41 | +64.06% | 40 | 1,027 | 33.23% |
| AMAT240628P00195000 | 2024-05-31 3:51PM EDT | 2024-06-28 | 1.13 | 1.06 | 1.26 | +0.13 | +13.00% | 31 | 104 | 32.24% |
| AMAT240705P00195000 | 2024-05-31 11:05AM EDT | 2024-07-05 | 2.00 | 1.06 | 1.63 | +0.60 | +42.86% | 2 | 104 | 31.38% |
| AMAT240712P00195000 | 2024-05-31 9:51AM EDT | 2024-07-12 | 1.53 | 1.51 | 2.39 | +0.13 | +9.29% | 2 | 3 | 32.92% |
| AMAT240719P00195000 | 2024-05-31 3:47PM EDT | 2024-07-19 | 2.48 | 1.79 | 2.52 | +0.29 | +13.24% | 317 | 1,227 | 31.12% |
| AMAT240920P00195000 | 2024-05-31 3:32PM EDT | 2024-09-20 | 7.05 | 6.55 | 6.80 | +0.78 | +12.44% | 36 | 1,022 | 32.54% |
| AMAT241018P00195000 | 2024-05-31 2:24PM EDT | 2024-10-18 | 9.34 | 7.95 | 8.20 | +2.54 | +37.35% | 24 | 716 | 32.28% |
| AMAT241115P00195000 | 2024-05-31 2:25PM EDT | 2024-11-15 | 11.35 | 9.70 | 10.15 | +2.15 | +23.37% | 18 | 672 | 33.41% |
| AMAT241220P00195000 | 2024-05-31 2:25PM EDT | 2024-12-20 | 12.80 | 10.25 | 11.55 | +1.95 | +17.97% | 10 | 165 | 32.91% |
| AMAT250117P00195000 | 2024-05-31 2:36PM EDT | 2025-01-17 | 13.70 | 12.20 | 12.45 | +2.70 | +24.55% | 19 | 330 | 32.36% |
| AMAT250321P00195000 | 2024-05-23 10:48AM EDT | 2025-03-21 | 13.24 | 13.40 | 14.80 | 0.00 | - | 22 | 21 | 32.14% |
| AMAT250620P00195000 | 2024-05-31 2:25PM EDT | 2025-06-20 | 18.65 | 16.55 | 17.90 | +1.45 | +8.43% | 1 | 118 | 32.02% |
| AMAT260116P00195000 | 2024-05-28 12:22PM EDT | 2026-01-16 | 21.38 | 20.00 | 22.90 | 0.00 | - | 1 | 35 | 30.82% |
© 2024 Yahoo. All rights reserved.