Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
Strike:145.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00145000 | 2024-04-18 12:15PM EDT | 2024-05-03 | 53.80 | 50.60 | 52.50 | 0.00 | - | - | 1 | 210.55% |
| AMAT240517C00145000 | 2024-04-19 3:27PM EDT | 2024-05-17 | 45.31 | 50.95 | 53.25 | 0.00 | - | 3 | 25 | 92.14% |
| AMAT240531C00145000 | 2024-04-19 3:04PM EDT | 2024-05-31 | 44.79 | 51.05 | 52.70 | 0.00 | - | 5 | 5 | 62.92% |
| AMAT240621C00145000 | 2024-04-18 1:14PM EDT | 2024-06-21 | 51.00 | 51.25 | 53.10 | 0.00 | - | 4 | 951 | 52.59% |
| AMAT240719C00145000 | 2024-04-19 3:23PM EDT | 2024-07-19 | 48.00 | 53.00 | 53.80 | 0.00 | - | 10 | 46 | 52.43% |
| AMAT240920C00145000 | 2024-04-22 12:41PM EDT | 2024-09-20 | 48.97 | 55.35 | 56.25 | 0.00 | - | 1 | 59 | 51.38% |
| AMAT241018C00145000 | 2024-02-16 10:30AM EDT | 2024-10-18 | 64.50 | 60.75 | 61.15 | 0.00 | - | 1 | 0 | 61.57% |
| AMAT241115C00145000 | 2024-04-26 10:58AM EDT | 2024-11-15 | 64.00 | 58.15 | 58.65 | 0.00 | - | 1 | 0 | 50.71% |
| AMAT241220C00145000 | 2024-02-29 1:48PM EDT | 2024-12-20 | 64.45 | 68.90 | 69.90 | 0.00 | - | 1 | 20 | 72.17% |
| AMAT250117C00145000 | 2024-05-01 9:35AM EDT | 2025-01-17 | 60.80 | 60.40 | 61.60 | 0.00 | - | 5 | 1,026 | 51.19% |
| AMAT250321C00145000 | 2024-05-01 10:37AM EDT | 2025-03-21 | 62.00 | 62.60 | 63.25 | 0.00 | - | 3 | 5 | 49.29% |
| AMAT250620C00145000 | 2024-05-01 9:36AM EDT | 2025-06-20 | 66.60 | 65.10 | 67.00 | 0.00 | - | 1 | 2 | 50.04% |
| AMAT260116C00145000 | 2024-04-16 9:35AM EDT | 2026-01-16 | 81.86 | 70.55 | 72.90 | 0.00 | - | 3 | 121 | 48.77% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00145000 | 2024-04-23 11:33AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 12 | 151.56% |
| AMAT240510P00145000 | 2024-04-29 10:16AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 9 | 71.09% |
| AMAT240517P00145000 | 2024-04-25 2:25PM EDT | 2024-05-17 | 0.11 | 0.05 | 0.12 | 0.00 | - | 3 | 216 | 63.28% |
| AMAT240524P00145000 | 2024-04-18 12:26PM EDT | 2024-05-24 | 0.26 | 0.13 | 0.19 | 0.00 | - | - | 10 | 57.62% |
| AMAT240531P00145000 | 2024-04-25 2:52PM EDT | 2024-05-31 | 0.24 | 0.20 | 0.26 | 0.00 | - | - | 2 | 53.32% |
| AMAT240621P00145000 | 2024-04-30 11:18AM EDT | 2024-06-21 | 0.41 | 0.45 | 0.50 | 0.00 | - | 3 | 1,810 | 46.83% |
| AMAT240719P00145000 | 2024-05-01 10:14AM EDT | 2024-07-19 | 1.04 | 0.90 | 0.95 | 0.00 | - | 2 | 86 | 42.96% |
| AMAT240920P00145000 | 2024-04-29 12:01PM EDT | 2024-09-20 | 1.79 | 2.24 | 2.31 | 0.00 | - | 1 | 870 | 40.14% |
| AMAT241018P00145000 | 2024-04-26 11:52AM EDT | 2024-10-18 | 2.35 | 2.80 | 2.89 | 0.00 | - | 2 | 22 | 39.21% |
| AMAT241115P00145000 | 2024-04-26 3:41PM EDT | 2024-11-15 | 3.00 | 3.60 | 3.75 | 0.00 | - | 63 | 64 | 39.49% |
| AMAT241220P00145000 | 2024-04-19 2:52PM EDT | 2024-12-20 | 5.71 | 4.30 | 4.45 | 0.00 | - | 28 | 59 | 38.60% |
| AMAT250117P00145000 | 2024-04-30 10:26AM EDT | 2025-01-17 | 4.01 | 4.85 | 5.05 | 0.00 | - | 21 | 653 | 38.17% |
| AMAT250321P00145000 | 2024-04-24 2:26PM EDT | 2025-03-21 | 6.50 | 6.30 | 6.50 | 0.00 | - | 2 | 5 | 37.71% |
| AMAT250620P00145000 | 2024-04-30 12:20PM EDT | 2025-06-20 | 7.60 | 8.40 | 8.75 | 0.00 | - | 45 | 148 | 37.73% |
| AMAT260116P00145000 | 2024-05-02 10:15AM EDT | 2026-01-16 | 12.10 | 11.60 | 12.95 | +0.30 | +2.54% | 1 | 198 | 36.93% |
© 2024 Yahoo. All rights reserved.