Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
Strike:310.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240719C00310000 | 2024-06-26 11:27AM EDT | 2024-07-19 | 0.06 | 0.02 | 0.09 | 0.00 | - | 2 | 384 | 47.66% |
| AMAT240726C00310000 | 2024-06-18 3:50PM EDT | 2024-07-26 | 0.45 | 0.00 | 0.12 | 0.00 | - | - | 2 | 43.46% |
| AMAT240802C00310000 | 2024-06-20 9:30AM EDT | 2024-08-02 | 0.65 | 0.03 | 0.17 | 0.00 | - | - | 1 | 41.07% |
| AMAT240816C00310000 | 2024-06-26 11:26AM EDT | 2024-08-16 | 0.37 | 0.32 | 0.38 | 0.00 | - | 4 | 20 | 39.60% |
| AMAT240920C00310000 | 2024-06-26 11:06AM EDT | 2024-09-20 | 1.05 | 0.97 | 1.06 | -0.09 | -7.89% | 6 | 1,886 | 36.91% |
| AMAT241018C00310000 | 2024-06-24 1:27PM EDT | 2024-10-18 | 2.07 | 1.99 | 2.09 | 0.00 | - | 29 | 331 | 37.42% |
| AMAT241115C00310000 | 2024-06-26 2:31PM EDT | 2024-11-15 | 3.55 | 3.50 | 3.65 | -3.95 | -52.67% | 1 | 100 | 38.95% |
| AMAT241220C00310000 | 2024-06-26 1:10PM EDT | 2024-12-20 | 5.05 | 4.95 | 5.10 | -4.55 | -47.40% | 8 | 259 | 38.66% |
| AMAT250117C00310000 | 2024-06-25 12:11PM EDT | 2025-01-17 | 6.48 | 6.00 | 6.15 | +0.62 | +10.58% | 2 | 214 | 38.23% |
| AMAT250321C00310000 | 2024-06-24 1:31PM EDT | 2025-03-21 | 9.16 | 8.80 | 9.55 | 0.00 | - | 3 | 180 | 39.28% |
| AMAT250620C00310000 | 2024-06-21 11:51AM EDT | 2025-06-20 | 15.85 | 12.95 | 14.05 | 0.00 | - | 4 | 151 | 39.89% |
| AMAT260116C00310000 | 2024-06-24 9:33AM EDT | 2026-01-16 | 23.70 | 22.10 | 23.05 | 0.00 | - | 1 | 334 | 40.27% |
| AMAT261218C00310000 | 2024-06-18 9:30AM EDT | 2026-12-18 | 41.15 | 33.75 | 36.25 | 0.00 | - | 1 | 601 | 41.25% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT260116P00310000 | 2024-05-29 9:46AM EDT | 2026-01-16 | 95.00 | 84.70 | 86.80 | 0.00 | - | 1 | 0 | 25.50% |
© 2024 Yahoo. All rights reserved.