Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00185000 | 2024-05-01 9:38AM EDT | 2024-05-03 | 10.60 | 12.15 | 13.35 | 0.00 | - | 1 | 33 | 98.44% |
| AMAT240510C00185000 | 2024-05-01 3:18PM EDT | 2024-05-10 | 12.60 | 13.30 | 14.65 | -3.52 | -21.84% | 1 | 33 | 54.49% |
| AMAT240517C00185000 | 2024-05-02 3:53PM EDT | 2024-05-17 | 15.65 | 15.90 | 16.30 | +1.58 | +11.23% | 6 | 1,077 | 52.04% |
| AMAT240524C00185000 | 2024-04-24 11:55AM EDT | 2024-05-24 | 14.68 | 16.70 | 17.75 | 0.00 | - | 4 | 7 | 50.13% |
| AMAT240531C00185000 | 2024-05-02 11:46AM EDT | 2024-05-31 | 16.48 | 16.55 | 17.80 | -6.22 | -27.40% | 2 | 9 | 46.74% |
| AMAT240621C00185000 | 2024-05-01 3:02PM EDT | 2024-06-21 | 21.30 | 19.40 | 20.30 | 0.00 | - | 6 | 1,758 | 45.43% |
| AMAT240719C00185000 | 2024-05-02 10:59AM EDT | 2024-07-19 | 20.90 | 22.05 | 22.85 | +0.50 | +2.45% | 1 | 332 | 44.13% |
| AMAT240920C00185000 | 2024-04-24 3:34PM EDT | 2024-09-20 | 26.10 | 27.00 | 27.60 | 0.00 | - | 2 | 123 | 43.32% |
| AMAT241018C00185000 | 2024-05-02 12:30PM EDT | 2024-10-18 | 28.34 | 28.85 | 29.75 | +3.74 | +15.20% | 4 | 31 | 43.87% |
| AMAT241115C00185000 | 2024-04-01 11:21AM EDT | 2024-11-15 | 40.65 | 28.75 | 29.05 | 0.00 | - | 5 | 6 | 39.34% |
| AMAT241220C00185000 | 2024-04-24 10:41AM EDT | 2024-12-20 | 32.20 | 32.90 | 33.55 | 0.00 | - | 7 | 54 | 43.91% |
| AMAT250117C00185000 | 2024-04-26 2:43PM EDT | 2025-01-17 | 38.85 | 34.45 | 35.25 | 0.00 | - | 11 | 333 | 44.21% |
| AMAT250321C00185000 | 2024-04-26 12:21PM EDT | 2025-03-21 | 41.00 | 37.85 | 39.10 | 0.00 | - | 10 | 10 | 45.21% |
| AMAT250620C00185000 | 2024-04-03 3:12PM EDT | 2025-06-20 | 50.25 | 41.05 | 45.00 | 0.00 | - | 1 | 1 | 47.46% |
| AMAT260116C00185000 | 2024-04-30 9:38AM EDT | 2026-01-16 | 56.00 | 49.95 | 52.95 | 0.00 | - | 1 | 2,179 | 47.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00185000 | 2024-05-02 1:40PM EDT | 2024-05-03 | 0.04 | 0.02 | 0.05 | -0.18 | -81.82% | 8 | 256 | 60.16% |
| AMAT240510P00185000 | 2024-05-02 2:46PM EDT | 2024-05-10 | 0.53 | 0.43 | 0.54 | -0.06 | -10.17% | 47 | 355 | 36.79% |
| AMAT240517P00185000 | 2024-05-02 12:36PM EDT | 2024-05-17 | 3.25 | 2.65 | 2.80 | +0.65 | +25.00% | 7 | 1,539 | 48.91% |
| AMAT240524P00185000 | 2024-05-02 3:05PM EDT | 2024-05-24 | 3.77 | 3.65 | 3.85 | -1.38 | -26.80% | 7 | 123 | 47.23% |
| AMAT240531P00185000 | 2024-05-01 2:27PM EDT | 2024-05-31 | 4.65 | 4.05 | 4.30 | -0.25 | -5.10% | 1 | 72 | 43.59% |
| AMAT240607P00185000 | 2024-05-01 11:10AM EDT | 2024-06-07 | 5.98 | 4.65 | 4.90 | 0.00 | - | 2 | 3 | 42.01% |
| AMAT240621P00185000 | 2024-05-02 3:04PM EDT | 2024-06-21 | 5.83 | 5.60 | 5.95 | -1.37 | -19.03% | 8 | 1,195 | 39.83% |
| AMAT240719P00185000 | 2024-05-02 12:57PM EDT | 2024-07-19 | 8.15 | 7.45 | 7.70 | -0.57 | -6.54% | 7 | 610 | 37.34% |
| AMAT240920P00185000 | 2024-05-02 12:14PM EDT | 2024-09-20 | 11.85 | 11.10 | 11.50 | +1.05 | +9.72% | 31 | 231 | 36.30% |
| AMAT241018P00185000 | 2024-05-01 2:41PM EDT | 2024-10-18 | 12.51 | 12.30 | 12.70 | 0.00 | - | 2 | 43 | 35.59% |
| AMAT241115P00185000 | 2024-04-26 2:13PM EDT | 2024-11-15 | 12.38 | 13.85 | 14.90 | 0.00 | - | 1 | 100 | 37.06% |
| AMAT241220P00185000 | 2024-04-24 11:20AM EDT | 2024-12-20 | 16.55 | 15.05 | 15.55 | 0.00 | - | 5 | 110 | 35.26% |
| AMAT250117P00185000 | 2024-04-30 12:21PM EDT | 2025-01-17 | 14.80 | 16.10 | 16.40 | 0.00 | - | 1 | 386 | 34.68% |
| AMAT250321P00185000 | 2024-04-22 2:08PM EDT | 2025-03-21 | 20.85 | 16.50 | 18.75 | 0.00 | - | 5 | 20 | 34.51% |
| AMAT250620P00185000 | 2024-04-24 2:31PM EDT | 2025-06-20 | 22.90 | 20.80 | 21.65 | 0.00 | - | 200 | 293 | 34.18% |
| AMAT260116P00185000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 26.55 | 25.65 | 27.80 | 0.00 | - | 3 | 43 | 34.22% |
© 2024 Yahoo. All rights reserved.