Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
Strike:300.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240705C00300000 | 2024-06-18 10:36AM EDT | 2024-07-05 | 0.10 | 0.01 | 0.75 | 0.00 | - | - | 1 | 81.35% |
| AMAT240712C00300000 | 2024-06-24 1:34PM EDT | 2024-07-12 | 0.05 | 0.01 | 0.75 | 0.00 | - | 1 | 37 | 62.40% |
| AMAT240719C00300000 | 2024-06-24 2:55PM EDT | 2024-07-19 | 0.07 | 0.04 | 0.10 | 0.00 | - | 24 | 88 | 43.26% |
| AMAT240726C00300000 | 2024-06-21 11:20AM EDT | 2024-07-26 | 0.20 | 0.10 | 0.13 | 0.00 | - | 15 | 16 | 39.36% |
| AMAT240816C00300000 | 2024-06-25 2:43PM EDT | 2024-08-16 | 0.66 | 0.53 | 0.59 | 0.00 | - | 19 | 63 | 38.55% |
| AMAT240920C00300000 | 2024-06-25 11:32AM EDT | 2024-09-20 | 1.95 | 1.50 | 1.57 | +0.15 | +8.33% | 1 | 600 | 36.57% |
| AMAT241018C00300000 | 2024-06-25 3:18PM EDT | 2024-10-18 | 3.05 | 2.77 | 2.87 | 0.00 | - | 18 | 481 | 37.17% |
| AMAT241115C00300000 | 2024-06-21 10:35AM EDT | 2024-11-15 | 5.80 | 4.55 | 4.70 | 0.00 | - | 3 | 55 | 38.71% |
| AMAT241220C00300000 | 2024-06-21 3:57PM EDT | 2024-12-20 | 7.40 | 6.20 | 6.40 | 0.00 | - | 2 | 225 | 38.57% |
| AMAT250117C00300000 | 2024-06-21 12:38PM EDT | 2025-01-17 | 9.21 | 7.35 | 7.60 | 0.00 | - | 13 | 865 | 38.20% |
| AMAT250321C00300000 | 2024-06-25 2:41PM EDT | 2025-03-21 | 11.70 | 10.90 | 11.25 | +0.70 | +6.36% | 15 | 87 | 39.19% |
| AMAT250620C00300000 | 2024-06-26 12:59PM EDT | 2025-06-20 | 15.80 | 15.15 | 16.50 | -1.20 | -7.06% | 37 | 181 | 40.41% |
| AMAT260116C00300000 | 2024-06-24 9:31AM EDT | 2026-01-16 | 25.95 | 24.60 | 25.40 | 0.00 | - | 1 | 378 | 40.29% |
| AMAT261218C00300000 | 2024-06-20 1:39PM EDT | 2026-12-18 | 42.50 | 37.05 | 39.00 | 0.00 | - | 7 | 10 | 41.41% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250117P00300000 | 2024-04-17 12:16PM EDT | 2025-01-17 | 100.05 | 87.25 | 89.85 | 0.00 | - | 1 | 0 | 59.60% |
| AMAT250321P00300000 | 2024-06-18 2:06PM EDT | 2025-03-21 | 61.10 | 71.20 | 72.35 | 0.00 | - | - | 5 | 27.39% |
| AMAT260116P00300000 | 2024-06-07 9:45AM EDT | 2026-01-16 | 82.25 | 76.75 | 78.55 | 0.00 | - | 1 | 2 | 26.15% |
| AMAT261218P00300000 | 2024-06-18 12:37PM EDT | 2026-12-18 | 76.00 | 81.05 | 85.30 | 0.00 | - | 20 | 12 | 26.05% |
© 2024 Yahoo. All rights reserved.