Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00110000 | 2024-04-17 10:02AM EDT | 2024-05-03 | 93.42 | 85.65 | 89.30 | 0.00 | - | 1 | 2 | 718.16% |
| AMAT240517C00110000 | 2024-04-15 10:01AM EDT | 2024-05-17 | 104.85 | 85.80 | 89.45 | 0.00 | - | 8 | 63 | 189.65% |
| AMAT240621C00110000 | 2024-04-19 10:16AM EDT | 2024-06-21 | 84.26 | 87.40 | 88.80 | 0.00 | - | 4 | 227 | 71.97% |
| AMAT240719C00110000 | 2024-04-19 1:32PM EDT | 2024-07-19 | 82.43 | 87.95 | 89.65 | 0.00 | - | 11 | 65 | 74.19% |
| AMAT240920C00110000 | 2024-02-22 10:51AM EDT | 2024-09-20 | 93.33 | 100.90 | 104.50 | 0.00 | - | 1 | 5 | 127.11% |
| AMAT250117C00110000 | 2024-03-26 3:24PM EDT | 2025-01-17 | 102.00 | 90.55 | 92.90 | 0.00 | - | 1 | 108 | 57.29% |
| AMAT260116C00110000 | 2024-04-18 3:38PM EDT | 2026-01-16 | 96.50 | 96.90 | 100.90 | 0.00 | - | 2 | 813 | 53.16% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00110000 | 2024-04-26 11:10AM EDT | 2024-05-03 | 0.04 | 0.00 | 2.12 | 0.00 | - | 5 | 5 | 678.52% |
| AMAT240517P00110000 | 2024-04-16 11:17AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.31 | 0.00 | - | 1 | 6 | 127.93% |
| AMAT240524P00110000 | 2024-04-23 1:50PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.46 | 0.00 | - | - | 1 | 111.62% |
| AMAT240621P00110000 | 2024-04-29 10:18AM EDT | 2024-06-21 | 0.09 | 0.02 | 0.48 | 0.00 | - | 7 | 2,150 | 74.90% |
| AMAT240719P00110000 | 2024-05-01 3:30PM EDT | 2024-07-19 | 0.13 | 0.06 | 0.48 | 0.00 | - | 2 | 806 | 60.64% |
| AMAT240920P00110000 | 2024-04-15 9:57AM EDT | 2024-09-20 | 0.35 | 0.34 | 0.43 | 0.00 | - | 9 | 93 | 48.51% |
| AMAT241018P00110000 | 2024-05-01 3:28PM EDT | 2024-10-18 | 0.55 | 0.49 | 0.58 | 0.00 | - | 2 | 3 | 46.61% |
| AMAT241115P00110000 | 2024-05-01 3:14PM EDT | 2024-11-15 | 0.71 | 0.71 | 0.82 | 0.00 | - | 2 | 23 | 45.98% |
| AMAT241220P00110000 | 2024-04-16 3:56PM EDT | 2024-12-20 | 0.91 | 0.96 | 1.08 | 0.00 | - | 1 | 39 | 44.73% |
| AMAT250117P00110000 | 2024-04-30 12:44PM EDT | 2025-01-17 | 1.13 | 1.18 | 1.31 | 0.00 | - | 5 | 1,294 | 43.98% |
| AMAT250321P00110000 | 2024-04-29 9:40AM EDT | 2025-03-21 | 1.33 | 1.17 | 3.95 | 0.00 | - | 40 | 72 | 51.95% |
| AMAT250620P00110000 | 2024-05-01 11:33AM EDT | 2025-06-20 | 2.85 | 2.65 | 3.90 | 0.00 | - | 10 | 31 | 45.72% |
| AMAT260116P00110000 | 2024-04-17 12:22PM EDT | 2026-01-16 | 4.70 | 4.50 | 4.85 | 0.00 | - | 10 | 474 | 39.77% |
© 2024 Yahoo. All rights reserved.