Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:03PM EDT. Market open.
Strike:130.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00130000 | 2024-04-24 3:50PM EDT | 2024-05-17 | 66.60 | 65.85 | 68.40 | 0.00 | - | 1 | 7 | 115.28% |
| AMAT240531C00130000 | 2024-04-15 1:07PM EDT | 2024-05-31 | 80.32 | 65.85 | 67.40 | 0.00 | - | - | 2 | 67.58% |
| AMAT240621C00130000 | 2024-04-26 10:50AM EDT | 2024-06-21 | 73.22 | 66.20 | 67.65 | 0.00 | - | 1 | 928 | 60.55% |
| AMAT240719C00130000 | 2024-04-17 10:23AM EDT | 2024-07-19 | 73.74 | 67.10 | 68.30 | 0.00 | - | 1 | 22 | 58.91% |
| AMAT240920C00130000 | 2024-02-13 3:37PM EDT | 2024-09-20 | 56.55 | 74.75 | 76.10 | 0.00 | - | 5 | 31 | 80.06% |
| AMAT241018C00130000 | 2024-04-17 2:49PM EDT | 2024-10-18 | 75.02 | 69.80 | 70.65 | 0.00 | - | - | 1 | 53.74% |
| AMAT241115C00130000 | 2024-04-18 3:54PM EDT | 2024-11-15 | 69.43 | 70.90 | 71.70 | 0.00 | - | 4 | 10 | 53.97% |
| AMAT241220C00130000 | 2024-04-17 2:30PM EDT | 2024-12-20 | 76.09 | 71.60 | 72.45 | 0.00 | - | 1 | 14 | 52.19% |
| AMAT250117C00130000 | 2024-04-29 1:25PM EDT | 2025-01-17 | 81.09 | 72.55 | 73.60 | 0.00 | - | 3 | 362 | 52.46% |
| AMAT250620C00130000 | 2024-04-08 1:14PM EDT | 2025-06-20 | 89.73 | 76.75 | 78.25 | 0.00 | - | 1 | 8 | 51.14% |
| AMAT260116C00130000 | 2024-04-26 10:40AM EDT | 2026-01-16 | 87.90 | 82.25 | 84.65 | 0.00 | - | 3 | 81 | 51.10% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510P00130000 | 2024-05-01 2:03PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.04 | 0.00 | - | 20 | 21 | 96.88% |
| AMAT240517P00130000 | 2024-04-26 3:00PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.08 | 0.00 | - | 14 | 34 | 76.56% |
| AMAT240524P00130000 | 2024-04-18 9:31AM EDT | 2024-05-24 | 0.38 | 0.00 | 0.46 | 0.00 | - | - | 1 | 79.79% |
| AMAT240621P00130000 | 2024-04-24 12:53PM EDT | 2024-06-21 | 0.27 | 0.17 | 0.22 | 0.00 | - | 5 | 1,902 | 52.30% |
| AMAT240719P00130000 | 2024-04-29 2:53PM EDT | 2024-07-19 | 0.32 | 0.36 | 0.41 | 0.00 | - | 2 | 91 | 47.27% |
| AMAT240920P00130000 | 2024-04-29 9:30AM EDT | 2024-09-20 | 0.93 | 1.02 | 1.10 | 0.00 | - | 1 | 329 | 42.66% |
| AMAT241018P00130000 | 2024-04-19 12:11PM EDT | 2024-10-18 | 1.84 | 1.38 | 1.44 | 0.00 | - | 1 | 23 | 41.44% |
| AMAT241115P00130000 | 2024-04-29 1:32PM EDT | 2024-11-15 | 1.54 | 1.89 | 1.96 | 0.00 | - | 10 | 38 | 41.41% |
| AMAT241220P00130000 | 2024-04-25 1:27PM EDT | 2024-12-20 | 2.44 | 2.38 | 2.46 | 0.00 | - | 1 | 139 | 40.52% |
| AMAT250117P00130000 | 2024-04-25 10:47AM EDT | 2025-01-17 | 2.86 | 2.74 | 2.85 | 0.00 | - | 1 | 1,638 | 39.89% |
| AMAT250321P00130000 | 2024-04-29 9:40AM EDT | 2025-03-21 | 3.45 | 3.80 | 3.95 | 0.00 | - | 40 | 60 | 39.47% |
| AMAT250620P00130000 | 2024-04-30 2:12PM EDT | 2025-06-20 | 5.05 | 5.40 | 5.70 | 0.00 | - | 323 | 268 | 39.40% |
| AMAT260116P00130000 | 2024-04-24 10:19AM EDT | 2026-01-16 | 7.90 | 8.00 | 9.40 | 0.00 | - | 15 | 92 | 38.90% |
© 2024 Yahoo. All rights reserved.