Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00120000 | 2024-05-01 9:59AM EDT | 2024-05-17 | 76.15 | 75.85 | 79.40 | 0.00 | - | 3 | 4 | 164.50% |
| AMAT240621C00120000 | 2024-04-29 3:38PM EDT | 2024-06-21 | 84.55 | 77.45 | 79.20 | 0.00 | - | 1 | 571 | 70.26% |
| AMAT240719C00120000 | 2024-05-01 9:59AM EDT | 2024-07-19 | 77.11 | 78.10 | 79.50 | 0.00 | - | 3 | 16 | 64.62% |
| AMAT240920C00120000 | 2024-04-25 9:51AM EDT | 2024-09-20 | 77.63 | 79.30 | 81.00 | 0.00 | - | 7 | 7 | 59.14% |
| AMAT241220C00120000 | 2024-04-02 1:55PM EDT | 2024-12-20 | 89.28 | 81.30 | 83.15 | 0.00 | - | 5 | 6 | 55.41% |
| AMAT250117C00120000 | 2024-04-30 1:33PM EDT | 2025-01-17 | 85.77 | 82.60 | 84.20 | 0.00 | - | 20 | 435 | 56.55% |
| AMAT260116C00120000 | 2024-04-22 3:53PM EDT | 2026-01-16 | 83.55 | 89.50 | 93.20 | 0.00 | - | 1 | 22 | 51.66% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00120000 | 2024-04-22 11:21AM EDT | 2024-05-17 | 0.11 | 0.00 | 0.19 | 0.00 | - | 1 | 70 | 103.91% |
| AMAT240621P00120000 | 2024-04-29 10:12AM EDT | 2024-06-21 | 0.09 | 0.05 | 0.50 | 0.00 | - | 9 | 2,133 | 65.82% |
| AMAT240719P00120000 | 2024-04-29 2:53PM EDT | 2024-07-19 | 0.19 | 0.18 | 0.25 | 0.00 | - | 2 | 45 | 50.83% |
| AMAT240920P00120000 | 2024-04-22 2:27PM EDT | 2024-09-20 | 0.85 | 0.58 | 0.67 | 0.00 | - | 1 | 330 | 45.53% |
| AMAT241018P00120000 | 2024-04-26 11:49AM EDT | 2024-10-18 | 0.75 | 0.82 | 0.91 | 0.00 | - | 1 | 17 | 44.12% |
| AMAT241115P00120000 | 2024-04-16 3:58PM EDT | 2024-11-15 | 1.06 | 1.16 | 1.26 | 0.00 | - | 1 | 5 | 43.74% |
| AMAT241220P00120000 | 2024-04-25 10:38AM EDT | 2024-12-20 | 1.66 | 1.51 | 1.62 | 0.00 | - | 2 | 39 | 42.64% |
| AMAT250117P00120000 | 2024-04-19 3:06PM EDT | 2025-01-17 | 2.55 | 1.68 | 1.92 | 0.00 | - | 3 | 1,470 | 41.94% |
| AMAT250321P00120000 | 2024-04-30 2:06PM EDT | 2025-03-21 | 2.53 | 2.36 | 2.77 | 0.00 | - | 1 | 40 | 41.34% |
| AMAT250620P00120000 | 2024-04-18 3:02PM EDT | 2025-06-20 | 4.15 | 3.75 | 4.05 | 0.00 | - | 1 | 11 | 40.71% |
| AMAT260116P00120000 | 2024-04-17 10:12AM EDT | 2026-01-16 | 6.00 | 6.00 | 6.25 | 0.00 | - | 1 | 58 | 38.17% |
© 2024 Yahoo. All rights reserved.