Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:51PM EDT. Market open.
Strike:115.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00115000 | 2024-04-22 12:57PM EDT | 2024-06-21 | 74.26 | 80.80 | 82.55 | 0.00 | - | 26 | 342 | 69.24% |
| AMAT240719C00115000 | 2024-01-08 12:01PM EDT | 2024-07-19 | 42.30 | 58.55 | 60.60 | 0.00 | - | 7 | 18 | 0.00% |
| AMAT240920C00115000 | 2024-03-21 12:45PM EDT | 2024-09-20 | 101.99 | 75.25 | 79.70 | 0.00 | - | 1 | 6 | 0.00% |
| AMAT241220C00115000 | 2024-01-23 2:04PM EDT | 2024-12-20 | 59.20 | 91.05 | 93.40 | 0.00 | - | 1 | 2 | 81.05% |
| AMAT250117C00115000 | 2024-03-04 2:04PM EDT | 2025-01-17 | 102.00 | 95.90 | 98.65 | 0.00 | - | 1 | 211 | 90.73% |
| AMAT260116C00115000 | 2024-04-16 10:24AM EDT | 2026-01-16 | 105.20 | 91.85 | 95.55 | 0.00 | - | 1 | 22 | 52.22% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00115000 | 2024-02-26 4:19PM EDT | 2024-05-17 | 0.19 | 0.00 | 0.45 | 0.00 | - | 1 | 11 | 120.12% |
| AMAT240621P00115000 | 2024-04-19 12:42PM EDT | 2024-06-21 | 0.15 | 0.01 | 0.48 | 0.00 | - | 5 | 1,323 | 68.16% |
| AMAT240719P00115000 | 2024-02-05 12:52PM EDT | 2024-07-19 | 1.13 | 0.30 | 0.41 | 0.00 | - | 1 | 17 | 57.96% |
| AMAT240920P00115000 | 2024-04-25 11:11AM EDT | 2024-09-20 | 0.55 | 0.46 | 0.54 | 0.00 | - | 10 | 236 | 46.34% |
| AMAT241018P00115000 | 2024-04-16 11:08AM EDT | 2024-10-18 | 0.65 | 0.64 | 0.72 | 0.00 | - | 1 | 15 | 44.63% |
| AMAT241115P00115000 | 2024-04-19 12:42PM EDT | 2024-11-15 | 1.21 | 0.92 | 1.02 | 0.00 | - | 5 | 18 | 44.26% |
| AMAT241220P00115000 | 2024-04-16 3:56PM EDT | 2024-12-20 | 1.12 | 1.22 | 1.33 | 0.00 | - | 9 | 75 | 43.14% |
| AMAT250117P00115000 | 2024-04-26 10:12AM EDT | 2025-01-17 | 1.41 | 1.46 | 1.58 | 0.00 | - | 4 | 788 | 42.36% |
| AMAT250321P00115000 | 2024-04-19 2:33PM EDT | 2025-03-21 | 2.64 | 2.13 | 2.34 | 0.00 | - | 1 | 8 | 41.80% |
| AMAT250620P00115000 | 2024-04-03 3:06PM EDT | 2025-06-20 | 2.42 | 3.30 | 4.35 | 0.00 | - | 2 | 2 | 43.92% |
| AMAT260116P00115000 | 2024-04-09 3:31PM EDT | 2026-01-16 | 4.78 | 5.25 | 5.65 | 0.00 | - | 1 | 51 | 38.90% |
© 2024 Yahoo. All rights reserved.