Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00150000 | 2024-04-09 12:05PM EDT | 2024-05-03 | 60.10 | 45.90 | 49.30 | 0.00 | - | - | 0 | 274.81% |
| AMAT240510C00150000 | 2024-04-03 2:20PM EDT | 2024-05-10 | 59.25 | 46.55 | 49.00 | 0.00 | - | 1 | 1 | 122.07% |
| AMAT240517C00150000 | 2024-04-29 3:07PM EDT | 2024-05-17 | 53.50 | 47.35 | 49.60 | 0.00 | - | 1 | 41 | 79.39% |
| AMAT240621C00150000 | 2024-04-26 1:11PM EDT | 2024-06-21 | 47.27 | 48.20 | 49.65 | -7.45 | -13.61% | 1 | 586 | 50.42% |
| AMAT240719C00150000 | 2024-04-26 3:52PM EDT | 2024-07-19 | 55.95 | 49.80 | 51.25 | 0.00 | - | 2 | 74 | 52.09% |
| AMAT240920C00150000 | 2024-04-19 11:40AM EDT | 2024-09-20 | 47.81 | 52.55 | 53.85 | 0.00 | - | 2 | 54 | 51.62% |
| AMAT241018C00150000 | 2024-04-19 3:47PM EDT | 2024-10-18 | 47.40 | 54.00 | 54.90 | 0.00 | - | 1 | 35 | 50.39% |
| AMAT241115C00150000 | 2024-04-18 12:34PM EDT | 2024-11-15 | 55.00 | 55.60 | 56.30 | 0.00 | - | 1 | 5 | 50.48% |
| AMAT241220C00150000 | 2024-04-10 2:55PM EDT | 2024-12-20 | 67.70 | 56.75 | 57.35 | 0.00 | - | 1 | 15 | 49.07% |
| AMAT250117C00150000 | 2024-04-30 3:43PM EDT | 2025-01-17 | 60.82 | 57.60 | 59.20 | 0.00 | - | 5 | 662 | 50.45% |
| AMAT250620C00150000 | 2024-05-01 9:40AM EDT | 2025-06-20 | 63.00 | 63.20 | 66.35 | 0.00 | - | 2 | 6 | 51.83% |
| AMAT260116C00150000 | 2024-05-01 3:13PM EDT | 2026-01-16 | 73.20 | 69.95 | 71.90 | 0.00 | - | 9 | 150 | 49.42% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00150000 | 2024-04-30 10:39AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.18 | 0.00 | - | 20 | 53 | 166.41% |
| AMAT240510P00150000 | 2024-05-02 9:53AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.32 | -0.01 | -50.00% | 6 | 47 | 85.16% |
| AMAT240517P00150000 | 2024-05-01 2:39PM EDT | 2024-05-17 | 0.14 | 0.11 | 0.14 | 0.00 | - | 10 | 408 | 61.52% |
| AMAT240524P00150000 | 2024-04-16 12:33PM EDT | 2024-05-24 | 0.26 | 0.17 | 0.24 | 0.00 | - | - | 15 | 55.32% |
| AMAT240531P00150000 | 2024-04-30 11:14AM EDT | 2024-05-31 | 0.20 | 0.09 | 0.32 | 0.00 | - | 3 | 20 | 52.15% |
| AMAT240621P00150000 | 2024-05-02 3:43PM EDT | 2024-06-21 | 0.62 | 0.58 | 0.64 | -0.09 | -12.68% | 7 | 1,925 | 45.61% |
| AMAT240719P00150000 | 2024-05-01 10:14AM EDT | 2024-07-19 | 1.16 | 1.11 | 1.17 | -0.21 | -15.33% | 1 | 491 | 41.91% |
| AMAT240920P00150000 | 2024-05-01 10:14AM EDT | 2024-09-20 | 3.07 | 2.57 | 2.77 | 0.00 | - | 1 | 1,401 | 39.56% |
| AMAT241018P00150000 | 2024-04-29 9:37AM EDT | 2024-10-18 | 2.90 | 3.35 | 3.50 | 0.00 | - | 10 | 57 | 38.97% |
| AMAT241115P00150000 | 2024-04-29 10:48AM EDT | 2024-11-15 | 3.65 | 4.05 | 4.95 | 0.00 | - | 30 | 134 | 40.79% |
| AMAT241220P00150000 | 2024-04-29 2:59PM EDT | 2024-12-20 | 4.20 | 4.95 | 5.30 | 0.00 | - | 1 | 40 | 38.58% |
| AMAT250117P00150000 | 2024-04-30 3:04PM EDT | 2025-01-17 | 5.25 | 5.65 | 5.85 | 0.00 | - | 10 | 1,608 | 37.87% |
| AMAT250321P00150000 | 2024-05-02 10:17AM EDT | 2025-03-21 | 7.80 | 7.20 | 7.45 | +0.35 | +4.70% | 1 | 18 | 37.51% |
| AMAT250620P00150000 | 2024-05-01 1:51PM EDT | 2025-06-20 | 10.10 | 8.30 | 9.80 | 0.00 | - | 2 | 198 | 37.43% |
| AMAT260116P00150000 | 2024-05-02 12:11PM EDT | 2026-01-16 | 13.30 | 12.85 | 14.15 | +0.56 | +4.40% | 2 | 1,529 | 36.56% |
© 2024 Yahoo. All rights reserved.