Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00210000 | 2024-06-14 3:08PM EDT | 2024-06-21 | 28.13 | 26.55 | 27.75 | +1.56 | +5.87% | 50 | 3,920 | 67.75% |
| AMAT240628C00210000 | 2024-06-14 3:49PM EDT | 2024-06-28 | 27.30 | 26.75 | 28.80 | +0.70 | +2.63% | 3 | 66 | 59.25% |
| AMAT240705C00210000 | 2024-06-13 12:28PM EDT | 2024-07-05 | 26.52 | 27.55 | 28.95 | 0.00 | - | 3 | 15 | 49.05% |
| AMAT240712C00210000 | 2024-06-12 9:30AM EDT | 2024-07-12 | 23.75 | 28.15 | 29.10 | 0.00 | - | 5 | 17 | 43.27% |
| AMAT240719C00210000 | 2024-06-14 1:43PM EDT | 2024-07-19 | 29.95 | 28.60 | 30.20 | +0.70 | +2.39% | 27 | 1,173 | 44.95% |
| AMAT240726C00210000 | 2024-06-10 1:05PM EDT | 2024-07-26 | 29.79 | 29.35 | 31.25 | +6.85 | +29.86% | 1 | 2 | 45.92% |
| AMAT240816C00210000 | 2024-06-13 10:04AM EDT | 2024-08-16 | 31.28 | 31.65 | 33.55 | 0.00 | - | 2 | 46 | 45.45% |
| AMAT240920C00210000 | 2024-06-14 3:00PM EDT | 2024-09-20 | 35.20 | 34.15 | 36.20 | -0.38 | -1.07% | 3 | 1,476 | 43.26% |
| AMAT241018C00210000 | 2024-06-14 3:30PM EDT | 2024-10-18 | 37.85 | 36.80 | 38.50 | +0.17 | +0.45% | 6 | 772 | 43.16% |
| AMAT241115C00210000 | 2024-06-13 9:30AM EDT | 2024-11-15 | 36.71 | 39.45 | 40.85 | 0.00 | - | 1 | 218 | 43.57% |
| AMAT241220C00210000 | 2024-06-14 2:53PM EDT | 2024-12-20 | 43.48 | 42.35 | 43.75 | +1.39 | +3.30% | 4 | 266 | 44.29% |
| AMAT250117C00210000 | 2024-06-14 2:42PM EDT | 2025-01-17 | 45.05 | 44.05 | 45.25 | +1.45 | +3.33% | 2 | 715 | 43.70% |
| AMAT250321C00210000 | 2024-06-12 1:16PM EDT | 2025-03-21 | 48.63 | 47.55 | 48.70 | 0.00 | - | 1 | 14 | 43.22% |
| AMAT250620C00210000 | 2024-06-13 10:42AM EDT | 2025-06-20 | 52.10 | 53.00 | 53.85 | 0.00 | - | 10 | 317 | 43.66% |
| AMAT260116C00210000 | 2024-06-13 9:30AM EDT | 2026-01-16 | 58.31 | 62.00 | 64.60 | 0.00 | - | 1 | 185 | 45.05% |
| AMAT261218C00210000 | 2024-06-10 3:22PM EDT | 2026-12-18 | 69.55 | 74.45 | 76.75 | 0.00 | - | 4 | 5 | 45.08% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00210000 | 2024-06-14 3:37PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | -0.05 | -62.50% | 148 | 2,044 | 40.63% |
| AMAT240628P00210000 | 2024-06-14 3:53PM EDT | 2024-06-28 | 0.22 | 0.19 | 0.25 | -0.01 | -4.35% | 51 | 203 | 36.67% |
| AMAT240705P00210000 | 2024-06-13 12:16PM EDT | 2024-07-05 | 0.50 | 0.17 | 0.82 | 0.00 | - | 2 | 73 | 38.33% |
| AMAT240712P00210000 | 2024-06-13 3:52PM EDT | 2024-07-12 | 0.68 | 0.53 | 0.73 | 0.00 | - | 9 | 89 | 32.06% |
| AMAT240719P00210000 | 2024-06-14 3:42PM EDT | 2024-07-19 | 1.22 | 1.18 | 1.26 | +0.07 | +6.09% | 224 | 1,238 | 33.05% |
| AMAT240726P00210000 | 2024-06-14 3:35PM EDT | 2024-07-26 | 1.56 | 1.37 | 1.80 | -0.09 | -5.45% | 5 | 26 | 33.55% |
| AMAT240802P00210000 | 2024-06-14 10:09AM EDT | 2024-08-02 | 2.50 | 1.62 | 2.26 | +0.52 | +26.26% | 2 | 10 | 33.45% |
| AMAT240816P00210000 | 2024-06-14 11:28AM EDT | 2024-08-16 | 4.00 | 3.15 | 4.00 | +0.56 | +16.28% | 10 | 435 | 36.53% |
| AMAT240920P00210000 | 2024-06-14 3:38PM EDT | 2024-09-20 | 5.45 | 5.40 | 5.60 | +0.10 | +1.87% | 3 | 857 | 33.83% |
| AMAT241018P00210000 | 2024-06-14 12:59PM EDT | 2024-10-18 | 7.10 | 7.00 | 7.15 | +0.20 | +2.90% | 4 | 415 | 33.51% |
| AMAT241115P00210000 | 2024-06-14 3:12PM EDT | 2024-11-15 | 9.00 | 8.65 | 9.25 | +0.15 | +1.69% | 45 | 270 | 34.61% |
| AMAT241220P00210000 | 2024-06-14 10:33AM EDT | 2024-12-20 | 11.10 | 9.90 | 10.75 | +0.30 | +2.78% | 2 | 165 | 33.93% |
| AMAT250117P00210000 | 2024-06-14 3:16PM EDT | 2025-01-17 | 11.40 | 10.65 | 11.75 | -0.27 | -2.31% | 25 | 298 | 33.31% |
| AMAT250321P00210000 | 2024-06-10 2:21PM EDT | 2025-03-21 | 16.40 | 13.25 | 14.55 | 0.00 | - | 4 | 321 | 33.32% |
| AMAT250620P00210000 | 2024-06-14 10:42AM EDT | 2025-06-20 | 17.75 | 16.20 | 18.40 | +0.15 | +0.85% | 1 | 252 | 33.62% |
| AMAT260116P00210000 | 2024-06-13 9:30AM EDT | 2026-01-16 | 23.37 | 22.20 | 23.35 | 0.00 | - | 1 | 153 | 31.60% |
© 2024 Yahoo. All rights reserved.