Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:47PM EDT. Market open.
Strike:205.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00205000 | 2024-05-02 1:31PM EDT | 2024-05-03 | 0.14 | 0.12 | 0.15 | +0.02 | +16.67% | 165 | 945 | 35.94% |
| AMAT240510C00205000 | 2024-05-02 1:31PM EDT | 2024-05-10 | 1.34 | 1.30 | 1.34 | +0.23 | +21.50% | 76 | 384 | 33.46% |
| AMAT240517C00205000 | 2024-05-02 1:18PM EDT | 2024-05-17 | 4.62 | 4.60 | 4.75 | -1.58 | -25.48% | 106 | 152 | 48.73% |
| AMAT240524C00205000 | 2024-05-01 2:48PM EDT | 2024-05-24 | 6.80 | 5.70 | 5.85 | 0.00 | - | 4 | 65 | 46.51% |
| AMAT240531C00205000 | 2024-05-02 10:48AM EDT | 2024-05-31 | 5.85 | 6.35 | 6.45 | -0.15 | -2.50% | 2 | 53 | 43.49% |
| AMAT240607C00205000 | 2024-05-01 10:52AM EDT | 2024-06-07 | 6.69 | 6.95 | 7.15 | 0.00 | - | 3 | 16 | 42.04% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00205000 | 2024-05-02 11:08AM EDT | 2024-05-03 | 8.87 | 7.40 | 8.15 | +3.32 | +59.82% | 7 | 161 | 27.34% |
| AMAT240510P00205000 | 2024-05-02 12:04PM EDT | 2024-05-10 | 9.01 | 8.85 | 9.10 | +0.81 | +9.88% | 32 | 141 | 29.52% |
| AMAT240517P00205000 | 2024-05-02 11:44AM EDT | 2024-05-17 | 12.45 | 12.00 | 12.25 | -0.75 | -5.68% | 22 | 129 | 44.74% |
| AMAT240524P00205000 | 2024-04-29 1:39PM EDT | 2024-05-24 | 9.33 | 13.20 | 13.50 | 0.00 | - | 8 | 52 | 44.04% |
| AMAT240531P00205000 | 2024-04-30 1:46PM EDT | 2024-05-31 | 11.85 | 13.40 | 14.70 | 0.00 | - | 13 | 20 | 44.12% |
| AMAT240607P00205000 | 2024-04-30 10:32AM EDT | 2024-06-07 | 10.61 | 14.15 | 14.45 | 0.00 | - | 1 | 11 | 38.69% |
© 2024 Yahoo. All rights reserved.