Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:05PM EDT. Market open.
Strike:100.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00100000 | 2024-04-15 11:47AM EDT | 2024-05-17 | 111.74 | 95.60 | 98.80 | 0.00 | - | 1 | 3 | 163.57% |
| AMAT240621C00100000 | 2024-03-27 11:28AM EDT | 2024-06-21 | 106.31 | 101.90 | 103.50 | 0.00 | - | 1 | 63 | 166.31% |
| AMAT240719C00100000 | 2024-04-18 10:16AM EDT | 2024-07-19 | 96.81 | 96.85 | 98.15 | 0.00 | - | 1 | 0 | 80.52% |
| AMAT240920C00100000 | 2024-03-08 11:46AM EDT | 2024-09-20 | 113.90 | 108.60 | 111.80 | 0.00 | - | 1 | 12 | 135.18% |
| AMAT241220C00100000 | 2024-01-24 10:54AM EDT | 2024-12-20 | 76.66 | 100.65 | 103.20 | 0.00 | - | 10 | 11 | 74.42% |
| AMAT250117C00100000 | 2024-04-15 2:39PM EDT | 2025-01-17 | 109.15 | 99.25 | 101.25 | 0.00 | - | 1 | 590 | 62.71% |
| AMAT250321C00100000 | 2024-03-28 10:29AM EDT | 2025-03-21 | 108.30 | 106.10 | 109.50 | 0.00 | - | 1 | 4 | 82.47% |
| AMAT260116C00100000 | 2024-04-22 2:35PM EDT | 2026-01-16 | 99.91 | 104.10 | 108.00 | 0.00 | - | 5 | 14 | 55.52% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00100000 | 2024-04-17 10:06AM EDT | 2024-05-17 | 0.11 | 0.00 | 0.21 | 0.00 | - | 1 | 11 | 134.38% |
| AMAT240621P00100000 | 2024-04-30 3:31PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.47 | 0.00 | - | 1 | 1,055 | 83.69% |
| AMAT240719P00100000 | 2024-04-19 3:00PM EDT | 2024-07-19 | 0.18 | 0.00 | 0.45 | 0.00 | - | 2 | 90 | 66.80% |
| AMAT240920P00100000 | 2024-05-02 12:06PM EDT | 2024-09-20 | 0.26 | 0.22 | 0.28 | +0.01 | +4.00% | 1 | 251 | 50.59% |
| AMAT241115P00100000 | 2024-05-01 3:04PM EDT | 2024-11-15 | 0.46 | 0.46 | 0.52 | 0.00 | - | 2 | 60 | 47.97% |
| AMAT241220P00100000 | 2024-05-01 3:09PM EDT | 2024-12-20 | 0.68 | 0.60 | 0.70 | 0.00 | - | 2 | 38 | 46.56% |
| AMAT250117P00100000 | 2024-04-29 12:34PM EDT | 2025-01-17 | 0.70 | 0.77 | 0.88 | 0.00 | - | 5 | 847 | 45.90% |
| AMAT250321P00100000 | 2024-04-23 1:21PM EDT | 2025-03-21 | 1.04 | 0.80 | 1.70 | 0.00 | - | 15 | 45 | 47.16% |
| AMAT260116P00100000 | 2024-04-26 11:53AM EDT | 2026-01-16 | 3.05 | 3.30 | 3.55 | 0.00 | - | 1 | 59 | 40.77% |
© 2024 Yahoo. All rights reserved.