Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607C00260000 | 2024-05-28 11:04AM EDT | 2024-06-07 | 0.05 | 0.01 | 0.25 | 0.00 | - | 3 | 19 | 64.65% |
| AMAT240614C00260000 | 2024-05-29 3:41PM EDT | 2024-06-14 | 0.07 | 0.01 | 0.51 | 0.00 | - | 13 | 65 | 50.98% |
| AMAT240621C00260000 | 2024-05-31 11:52AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.33 | -0.23 | -92.00% | 4 | 551 | 43.36% |
| AMAT240628C00260000 | 2024-05-31 2:58PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.14 | -0.13 | -56.52% | 2 | 116 | 32.67% |
| AMAT240719C00260000 | 2024-05-31 12:32PM EDT | 2024-07-19 | 0.56 | 0.41 | 0.60 | -0.25 | -30.86% | 25 | 667 | 31.81% |
| AMAT240920C00260000 | 2024-05-31 3:29PM EDT | 2024-09-20 | 3.65 | 3.70 | 3.95 | -0.85 | -18.89% | 10 | 522 | 34.94% |
| AMAT241018C00260000 | 2024-05-31 11:33AM EDT | 2024-10-18 | 4.80 | 5.45 | 5.65 | -1.40 | -22.58% | 23 | 222 | 35.70% |
| AMAT241115C00260000 | 2024-05-31 11:50AM EDT | 2024-11-15 | 6.45 | 7.70 | 7.95 | -2.40 | -27.12% | 46 | 63 | 37.57% |
| AMAT241220C00260000 | 2024-05-31 11:39AM EDT | 2024-12-20 | 8.34 | 9.40 | 9.70 | -2.63 | -23.97% | 1 | 228 | 37.41% |
| AMAT250117C00260000 | 2024-05-31 12:35PM EDT | 2025-01-17 | 9.15 | 10.75 | 11.35 | -2.60 | -22.13% | 23 | 663 | 37.82% |
| AMAT250321C00260000 | 2024-05-30 2:44PM EDT | 2025-03-21 | 15.35 | 13.70 | 14.55 | 0.00 | - | 2 | 51 | 38.08% |
| AMAT250620C00260000 | 2024-05-22 10:14AM EDT | 2025-06-20 | 20.38 | 16.50 | 19.30 | 0.00 | - | 12 | 73 | 38.96% |
| AMAT260116C00260000 | 2024-05-30 2:45PM EDT | 2026-01-16 | 28.90 | 26.80 | 28.10 | 0.00 | - | 4 | 160 | 39.53% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241018P00260000 | 2024-05-20 3:26PM EDT | 2024-10-18 | 43.50 | 46.25 | 47.75 | 0.00 | - | 1 | 2 | 27.99% |
| AMAT241220P00260000 | 2024-05-17 9:59AM EDT | 2024-12-20 | 51.25 | 48.00 | 50.45 | 0.00 | - | 1 | 77 | 29.43% |
| AMAT250117P00260000 | 2024-02-16 10:30AM EDT | 2025-01-17 | 64.55 | 64.90 | 66.90 | 0.00 | - | 3 | 14 | 52.87% |
| AMAT260116P00260000 | 2024-05-29 12:57PM EDT | 2026-01-16 | 55.46 | 55.85 | 58.80 | 0.00 | - | - | 1 | 26.14% |
© 2024 Yahoo. All rights reserved.