Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00155000 | 2024-04-19 3:24PM EDT | 2024-05-17 | 35.82 | 42.70 | 43.95 | 0.00 | - | 1 | 46 | 67.29% |
| AMAT240621C00155000 | 2024-04-18 12:44PM EDT | 2024-06-21 | 43.57 | 44.05 | 45.10 | 0.00 | - | 6 | 1,261 | 51.76% |
| AMAT240719C00155000 | 2024-04-22 11:48AM EDT | 2024-07-19 | 37.45 | 45.30 | 46.60 | 0.00 | - | 1 | 211 | 53.24% |
| AMAT240920C00155000 | 2024-04-26 9:36AM EDT | 2024-09-20 | 51.25 | 48.50 | 49.15 | 0.00 | - | 1 | 143 | 48.49% |
| AMAT241018C00155000 | 2024-04-22 11:39AM EDT | 2024-10-18 | 42.25 | 49.70 | 51.10 | 0.00 | - | 15 | 13 | 49.85% |
| AMAT241115C00155000 | 2024-04-10 10:20AM EDT | 2024-11-15 | 64.15 | 51.65 | 52.50 | 0.00 | - | 1 | 14 | 49.70% |
| AMAT241220C00155000 | 2024-04-12 10:58AM EDT | 2024-12-20 | 62.70 | 52.55 | 54.10 | 0.00 | - | 1 | 11 | 49.40% |
| AMAT250117C00155000 | 2024-04-23 3:51PM EDT | 2025-01-17 | 50.38 | 54.15 | 54.95 | 0.00 | - | 1 | 484 | 48.44% |
| AMAT250321C00155000 | 2024-04-26 10:15AM EDT | 2025-03-21 | 61.00 | 56.75 | 57.90 | 0.00 | - | 1 | 2 | 48.85% |
| AMAT250620C00155000 | 2024-04-11 10:56AM EDT | 2025-06-20 | 71.60 | 60.25 | 61.95 | 0.00 | - | 1 | 2 | 49.50% |
| AMAT260116C00155000 | 2024-04-26 3:16PM EDT | 2026-01-16 | 72.72 | 66.60 | 69.50 | 0.00 | - | 2 | 58 | 49.74% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00155000 | 2024-04-22 2:32PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.15 | 0.00 | - | 178 | 184 | 145.31% |
| AMAT240510P00155000 | 2024-04-26 3:24PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.19 | 0.00 | - | 10 | 19 | 70.70% |
| AMAT240517P00155000 | 2024-05-02 12:52PM EDT | 2024-05-17 | 0.19 | 0.13 | 0.18 | +0.05 | +35.71% | 8 | 198 | 56.93% |
| AMAT240524P00155000 | 2024-05-01 3:07PM EDT | 2024-05-24 | 0.29 | 0.27 | 0.33 | 0.00 | - | 3 | 9 | 52.93% |
| AMAT240531P00155000 | 2024-05-01 12:46PM EDT | 2024-05-31 | 0.60 | 0.34 | 0.45 | 0.00 | - | 3 | 7 | 49.95% |
| AMAT240621P00155000 | 2024-05-02 2:26PM EDT | 2024-06-21 | 0.89 | 0.79 | 0.87 | +0.09 | +11.25% | 26 | 1,253 | 43.99% |
| AMAT240719P00155000 | 2024-05-01 9:37AM EDT | 2024-07-19 | 1.84 | 1.49 | 1.57 | +0.04 | +2.22% | 1 | 1,860 | 40.94% |
| AMAT240920P00155000 | 2024-05-02 11:03AM EDT | 2024-09-20 | 3.60 | 3.35 | 3.50 | -0.80 | -18.18% | 1 | 169 | 39.00% |
| AMAT241018P00155000 | 2024-05-01 3:51PM EDT | 2024-10-18 | 4.30 | 3.95 | 4.30 | 0.00 | - | 1 | 47 | 38.34% |
| AMAT241115P00155000 | 2024-04-26 11:12AM EDT | 2024-11-15 | 4.65 | 5.20 | 6.35 | 0.00 | - | 32 | 17 | 41.38% |
| AMAT241220P00155000 | 2024-04-30 12:23PM EDT | 2024-12-20 | 5.45 | 6.05 | 6.25 | 0.00 | - | 1 | 34 | 37.90% |
| AMAT250117P00155000 | 2024-05-02 12:19PM EDT | 2025-01-17 | 7.00 | 6.70 | 6.90 | -0.30 | -4.11% | 1 | 404 | 37.33% |
| AMAT250321P00155000 | 2024-04-25 12:33PM EDT | 2025-03-21 | 8.70 | 6.60 | 8.65 | 0.00 | - | 3 | 44 | 37.04% |
| AMAT250620P00155000 | 2024-04-29 3:07PM EDT | 2025-06-20 | 9.80 | 8.50 | 11.15 | 0.00 | - | 44 | 77 | 36.97% |
| AMAT260116P00155000 | 2024-05-02 10:18AM EDT | 2026-01-16 | 15.05 | 14.35 | 17.00 | +0.15 | +1.01% | 1 | 238 | 37.78% |
© 2024 Yahoo. All rights reserved.