Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:08PM EDT. Market open.
Strike:165.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510C00165000 | 2024-04-22 10:02AM EDT | 2024-05-10 | 25.50 | 31.20 | 32.45 | 0.00 | - | 1 | 5 | 68.51% |
| AMAT240517C00165000 | 2024-04-30 9:51AM EDT | 2024-05-17 | 40.67 | 32.15 | 33.50 | 0.00 | - | 2 | 138 | 59.42% |
| AMAT240524C00165000 | 2024-04-29 9:30AM EDT | 2024-05-24 | 39.95 | 32.45 | 33.30 | 0.00 | - | 10 | 41 | 50.32% |
| AMAT240531C00165000 | 2024-04-24 9:30AM EDT | 2024-05-31 | 34.95 | 32.80 | 33.90 | 0.00 | - | - | 1 | 54.99% |
| AMAT240607C00165000 | 2024-04-26 11:51AM EDT | 2024-06-07 | 39.45 | 33.00 | 33.95 | 0.00 | - | 1 | 1 | 49.93% |
| AMAT240621C00165000 | 2024-05-01 10:51AM EDT | 2024-06-21 | 33.26 | 34.65 | 35.20 | 0.00 | - | 3 | 1,702 | 50.40% |
| AMAT240719C00165000 | 2024-04-24 1:18PM EDT | 2024-07-19 | 34.20 | 36.40 | 36.85 | 0.00 | - | 1 | 267 | 47.72% |
| AMAT240920C00165000 | 2024-04-29 12:25PM EDT | 2024-09-20 | 45.82 | 39.80 | 40.60 | 0.00 | - | 1 | 701 | 46.35% |
| AMAT241018C00165000 | 2024-04-18 10:44AM EDT | 2024-10-18 | 42.90 | 41.60 | 42.15 | 0.00 | - | 1 | 19 | 46.16% |
| AMAT241115C00165000 | 2024-04-18 10:56AM EDT | 2024-11-15 | 44.75 | 43.60 | 44.00 | 0.00 | - | 1 | 2 | 46.86% |
| AMAT241220C00165000 | 2024-04-17 1:20PM EDT | 2024-12-20 | 48.80 | 45.05 | 46.10 | 0.00 | - | 1 | 30 | 47.39% |
| AMAT250117C00165000 | 2024-04-29 10:26AM EDT | 2025-01-17 | 52.00 | 46.40 | 47.10 | 0.00 | - | 1 | 1,216 | 46.63% |
| AMAT250321C00165000 | 2024-04-15 12:07PM EDT | 2025-03-21 | 62.23 | 49.25 | 50.60 | 0.00 | - | 1 | 27 | 47.62% |
| AMAT260116C00165000 | 2024-04-26 3:37PM EDT | 2026-01-16 | 66.10 | 60.45 | 61.50 | 0.00 | - | 4 | 129 | 46.99% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00165000 | 2024-04-29 10:47AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.06 | 0.00 | - | 30 | 80 | 97.66% |
| AMAT240510P00165000 | 2024-05-02 11:42AM EDT | 2024-05-10 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 2 | 59 | 50.20% |
| AMAT240517P00165000 | 2024-05-02 11:24AM EDT | 2024-05-17 | 0.46 | 0.44 | 0.48 | -0.07 | -13.21% | 1 | 959 | 52.88% |
| AMAT240524P00165000 | 2024-04-30 2:31PM EDT | 2024-05-24 | 0.58 | 0.76 | 0.82 | 0.00 | - | 5 | 208 | 50.24% |
| AMAT240531P00165000 | 2024-04-26 3:27PM EDT | 2024-05-31 | 0.73 | 0.98 | 1.04 | 0.00 | - | 13 | 21 | 46.73% |
| AMAT240621P00165000 | 2024-05-01 10:01AM EDT | 2024-06-21 | 2.01 | 1.77 | 1.85 | 0.00 | - | 10 | 923 | 42.19% |
| AMAT240719P00165000 | 2024-05-01 1:22PM EDT | 2024-07-19 | 3.48 | 2.83 | 2.92 | 0.00 | - | 3 | 159 | 39.42% |
| AMAT240920P00165000 | 2024-04-25 3:48PM EDT | 2024-09-20 | 5.60 | 5.45 | 5.60 | 0.00 | - | 2 | 93 | 38.03% |
| AMAT241018P00165000 | 2024-04-26 12:31PM EDT | 2024-10-18 | 5.55 | 6.40 | 6.55 | 0.00 | - | 12 | 46 | 37.29% |
| AMAT241115P00165000 | 2024-04-30 1:48PM EDT | 2024-11-15 | 6.89 | 7.55 | 7.70 | 0.00 | - | 7 | 71 | 37.29% |
| AMAT241220P00165000 | 2024-04-30 2:20PM EDT | 2024-12-20 | 7.90 | 8.60 | 8.80 | 0.00 | - | 2 | 94 | 36.73% |
| AMAT250117P00165000 | 2024-04-30 3:12PM EDT | 2025-01-17 | 8.63 | 9.30 | 9.50 | 0.00 | - | 78 | 705 | 36.09% |
| AMAT250321P00165000 | 2024-05-02 11:43AM EDT | 2025-03-21 | 11.40 | 11.15 | 11.50 | +0.05 | +0.44% | 4 | 37 | 35.88% |
| AMAT250620P00165000 | 2024-04-26 10:28AM EDT | 2025-06-20 | 12.70 | 13.95 | 14.30 | 0.00 | - | 17 | 49 | 35.90% |
| AMAT260116P00165000 | 2024-04-25 3:19PM EDT | 2026-01-16 | 17.65 | 17.90 | 18.50 | 0.00 | - | 5 | 67 | 34.25% |
© 2024 Yahoo. All rights reserved.