Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607C00240000 | 2024-05-31 1:19PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.06 | -0.08 | -72.73% | 12 | 79 | 36.33% |
| AMAT240614C00240000 | 2024-05-31 1:07PM EDT | 2024-06-14 | 0.18 | 0.15 | 0.24 | -0.20 | -52.63% | 10 | 249 | 32.23% |
| AMAT240621C00240000 | 2024-05-31 2:24PM EDT | 2024-06-21 | 0.24 | 0.28 | 0.42 | -0.42 | -63.64% | 88 | 4,580 | 29.49% |
| AMAT240628C00240000 | 2024-05-31 10:22AM EDT | 2024-06-28 | 0.53 | 0.34 | 1.37 | -0.86 | -61.87% | 18 | 249 | 34.62% |
| AMAT240705C00240000 | 2024-05-29 2:25PM EDT | 2024-07-05 | 2.20 | 0.98 | 1.51 | 0.00 | - | 3 | 9 | 31.91% |
| AMAT240719C00240000 | 2024-05-31 3:42PM EDT | 2024-07-19 | 2.32 | 2.06 | 3.45 | -0.42 | -15.33% | 269 | 1,988 | 36.19% |
| AMAT240920C00240000 | 2024-05-31 2:25PM EDT | 2024-09-20 | 6.80 | 7.85 | 8.10 | -1.90 | -21.84% | 20 | 1,657 | 35.61% |
| AMAT241018C00240000 | 2024-05-31 2:25PM EDT | 2024-10-18 | 8.85 | 10.05 | 10.30 | -2.45 | -21.68% | 38 | 383 | 36.36% |
| AMAT241115C00240000 | 2024-05-31 2:24PM EDT | 2024-11-15 | 11.50 | 12.85 | 13.15 | -2.40 | -17.27% | 44 | 121 | 38.37% |
| AMAT241220C00240000 | 2024-05-31 2:24PM EDT | 2024-12-20 | 13.50 | 14.80 | 15.20 | -3.84 | -22.15% | 15 | 135 | 38.22% |
| AMAT250117C00240000 | 2024-05-31 2:39PM EDT | 2025-01-17 | 15.00 | 16.45 | 16.75 | -2.95 | -16.43% | 40 | 386 | 38.16% |
| AMAT250321C00240000 | 2024-05-29 1:01PM EDT | 2025-03-21 | 22.80 | 19.80 | 20.60 | 0.00 | - | 12 | 501 | 38.90% |
| AMAT250620C00240000 | 2024-05-31 2:35PM EDT | 2025-06-20 | 23.30 | 24.60 | 25.65 | -3.71 | -13.74% | 7 | 62 | 39.75% |
| AMAT260116C00240000 | 2024-05-29 2:46PM EDT | 2026-01-16 | 37.53 | 33.55 | 34.90 | 0.00 | - | 3 | 154 | 40.42% |
| AMAT261218C00240000 | 2024-05-29 3:32PM EDT | 2026-12-18 | 51.50 | 45.80 | 49.45 | 0.00 | - | 6 | 269 | 43.01% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00240000 | 2024-05-23 9:52AM EDT | 2024-06-21 | 18.65 | 24.25 | 25.55 | 0.00 | - | 2 | 69 | 32.40% |
| AMAT240628P00240000 | 2024-05-31 11:38AM EDT | 2024-06-28 | 29.17 | 23.05 | 26.35 | +8.89 | +43.84% | 12 | 12 | 35.08% |
| AMAT240719P00240000 | 2024-05-30 10:02AM EDT | 2024-07-19 | 24.05 | 25.20 | 26.85 | 0.00 | - | 1 | 59 | 29.21% |
| AMAT240920P00240000 | 2024-05-30 9:32AM EDT | 2024-09-20 | 27.53 | 29.15 | 30.65 | 0.00 | - | 1 | 11 | 29.94% |
| AMAT241018P00240000 | 2024-05-20 11:16AM EDT | 2024-10-18 | 29.80 | 30.55 | 32.05 | 0.00 | - | 1 | 48 | 29.82% |
| AMAT241220P00240000 | 2024-05-31 1:18PM EDT | 2024-12-20 | 37.16 | 33.45 | 35.10 | +6.37 | +20.69% | 1 | 76 | 30.02% |
| AMAT250117P00240000 | 2024-05-23 10:19AM EDT | 2025-01-17 | 30.80 | 34.35 | 36.70 | 0.00 | - | 10 | 10 | 30.63% |
| AMAT250321P00240000 | 2024-05-28 1:52PM EDT | 2025-03-21 | 33.50 | 35.15 | 37.90 | 0.00 | - | 18 | 21 | 28.79% |
| AMAT260116P00240000 | 2024-05-30 10:50AM EDT | 2026-01-16 | 44.10 | 42.50 | 45.70 | 0.00 | - | 2 | 24 | 27.54% |
| AMAT261218P00240000 | 2024-05-24 9:43AM EDT | 2026-12-18 | 50.30 | 49.80 | 53.00 | 0.00 | - | 3 | 3 | 27.37% |
© 2024 Yahoo. All rights reserved.