Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00205000 | 2024-06-14 3:29PM EDT | 2024-06-21 | 33.05 | 31.35 | 32.65 | +7.60 | +29.86% | 12 | 55 | 75.34% |
| AMAT240628C00205000 | 2024-06-13 12:12PM EDT | 2024-06-28 | 31.27 | 31.65 | 33.20 | 0.00 | - | 7 | 16 | 59.86% |
| AMAT240705C00205000 | 2024-06-06 10:05AM EDT | 2024-07-05 | 19.05 | 32.00 | 33.40 | 0.00 | - | 1 | 6 | 50.42% |
| AMAT240712C00205000 | 2024-06-11 11:09AM EDT | 2024-07-12 | 24.94 | 32.45 | 34.10 | 0.00 | - | 1 | 4 | 49.10% |
| AMAT240726C00205000 | 2024-06-12 1:55PM EDT | 2024-07-26 | 35.00 | 33.30 | 34.85 | 0.00 | - | - | 1 | 44.19% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00205000 | 2024-06-14 2:48PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.32 | -0.02 | -40.00% | 13 | 363 | 58.40% |
| AMAT240628P00205000 | 2024-06-13 3:03PM EDT | 2024-06-28 | 0.18 | 0.13 | 0.36 | +0.01 | +5.88% | 2 | 180 | 45.65% |
| AMAT240705P00205000 | 2024-06-14 12:44PM EDT | 2024-07-05 | 0.28 | 0.21 | 0.47 | -0.02 | -6.67% | 1 | 37 | 38.87% |
| AMAT240712P00205000 | 2024-06-14 12:50PM EDT | 2024-07-12 | 0.48 | 0.40 | 0.48 | +0.05 | +11.63% | 1 | 43 | 33.59% |
| AMAT240726P00205000 | 2024-06-13 9:50AM EDT | 2024-07-26 | 1.10 | 1.03 | 1.33 | 0.00 | - | 1 | 2 | 34.92% |
| AMAT240802P00205000 | 2024-06-13 2:18PM EDT | 2024-08-02 | 1.76 | 1.39 | 1.83 | +0.25 | +16.56% | 1 | 6 | 35.44% |
© 2024 Yahoo. All rights reserved.