Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607C00225000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 0.56 | 0.42 | 0.82 | -0.77 | -57.89% | 2,282 | 444 | 35.08% |
| AMAT240614C00225000 | 2024-05-31 3:22PM EDT | 2024-06-14 | 1.85 | 1.61 | 1.86 | -0.91 | -32.97% | 86 | 192 | 32.85% |
| AMAT240621C00225000 | 2024-05-31 3:06PM EDT | 2024-06-21 | 2.57 | 2.02 | 2.60 | -1.58 | -38.07% | 152 | 560 | 31.01% |
| AMAT240628C00225000 | 2024-05-31 12:22PM EDT | 2024-06-28 | 2.06 | 3.45 | 3.80 | -2.12 | -50.72% | 38 | 104 | 32.58% |
| AMAT240705C00225000 | 2024-05-31 11:42AM EDT | 2024-07-05 | 3.00 | 3.20 | 4.65 | -3.40 | -53.12% | 8 | 162 | 32.59% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607P00225000 | 2024-05-31 3:57PM EDT | 2024-06-07 | 10.08 | 10.00 | 12.30 | +1.48 | +17.21% | 3 | 60 | 54.22% |
| AMAT240614P00225000 | 2024-05-29 3:54PM EDT | 2024-06-14 | 8.70 | 10.90 | 12.45 | 0.00 | - | 31 | 29 | 37.94% |
| AMAT240621P00225000 | 2024-05-30 1:51PM EDT | 2024-06-21 | 9.35 | 11.45 | 12.75 | 0.00 | - | 10 | 260 | 32.36% |
| AMAT240628P00225000 | 2024-05-20 10:50AM EDT | 2024-06-28 | 12.03 | 12.45 | 13.00 | 0.00 | - | 10 | 6 | 29.09% |
| AMAT240705P00225000 | 2024-05-31 3:34PM EDT | 2024-07-05 | 14.05 | 12.95 | 13.50 | +5.70 | +68.26% | 5 | 5 | 28.10% |
© 2024 Yahoo. All rights reserved.