Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607C00215000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 3.55 | 3.55 | 4.75 | -1.50 | -29.70% | 577 | 417 | 39.65% |
| AMAT240614C00215000 | 2024-05-31 3:56PM EDT | 2024-06-14 | 5.35 | 5.20 | 5.50 | -2.55 | -32.28% | 25 | 127 | 32.50% |
| AMAT240621C00215000 | 2024-05-31 3:50PM EDT | 2024-06-21 | 6.42 | 6.25 | 7.55 | -1.58 | -19.75% | 113 | 1,198 | 36.50% |
| AMAT240628C00215000 | 2024-05-31 3:50PM EDT | 2024-06-28 | 8.15 | 7.55 | 7.85 | -0.48 | -5.56% | 42 | 89 | 32.87% |
| AMAT240705C00215000 | 2024-05-31 3:19PM EDT | 2024-07-05 | 7.69 | 8.15 | 8.80 | -2.92 | -27.52% | 42 | 9 | 32.98% |
| AMAT240712C00215000 | 2024-05-30 10:30AM EDT | 2024-07-12 | 7.12 | 8.10 | 11.50 | -4.13 | -36.71% | 10 | 3 | 39.40% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607P00215000 | 2024-05-31 3:55PM EDT | 2024-06-07 | 3.35 | 3.20 | 3.50 | +0.25 | +8.06% | 273 | 256 | 29.80% |
| AMAT240614P00215000 | 2024-05-31 3:57PM EDT | 2024-06-14 | 4.80 | 3.75 | 5.10 | +0.50 | +11.63% | 84 | 158 | 30.60% |
| AMAT240621P00215000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 5.50 | 5.55 | 5.85 | +0.55 | +11.11% | 252 | 425 | 28.63% |
| AMAT240628P00215000 | 2024-05-31 3:37PM EDT | 2024-06-28 | 7.40 | 6.60 | 8.90 | +1.80 | +32.14% | 12 | 150 | 37.65% |
| AMAT240705P00215000 | 2024-05-31 3:34PM EDT | 2024-07-05 | 7.87 | 6.90 | 7.80 | +1.43 | +22.20% | 17 | 20 | 29.53% |
| AMAT240712P00215000 | 2024-05-30 3:32PM EDT | 2024-07-12 | 6.78 | 6.15 | 8.55 | 0.00 | - | 1 | 1 | 29.54% |
© 2024 Yahoo. All rights reserved.