Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
Strike:210.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00210000 | 2024-05-02 9:39AM EDT | 2024-05-03 | 0.04 | 0.02 | 0.05 | +0.02 | +100.00% | 18 | 911 | 48.83% |
| AMAT240510C00210000 | 2024-05-02 9:44AM EDT | 2024-05-10 | 0.65 | 0.67 | 0.72 | +0.20 | +44.44% | 35 | 768 | 40.09% |
| AMAT240517C00210000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 3.25 | 3.30 | 3.45 | +0.49 | +17.75% | 1 | 2,460 | 53.39% |
| AMAT240524C00210000 | 2024-05-01 2:41PM EDT | 2024-05-24 | 4.90 | 4.15 | 4.30 | 0.00 | - | 36 | 220 | 50.12% |
| AMAT240531C00210000 | 2024-05-01 3:48PM EDT | 2024-05-31 | 4.85 | 4.25 | 4.95 | 0.00 | - | 7 | 330 | 47.22% |
| AMAT240607C00210000 | 2024-05-01 2:45PM EDT | 2024-06-07 | 6.60 | 5.45 | 5.60 | 0.00 | - | 5 | 10 | 45.45% |
| AMAT240621C00210000 | 2024-05-02 9:36AM EDT | 2024-06-21 | 6.70 | 6.65 | 6.80 | +0.65 | +10.74% | 10 | 2,766 | 43.21% |
| AMAT240719C00210000 | 2024-05-02 9:34AM EDT | 2024-07-19 | 9.40 | 9.25 | 9.40 | -0.20 | -2.08% | 1 | 529 | 42.32% |
| AMAT240920C00210000 | 2024-05-01 3:55PM EDT | 2024-09-20 | 13.55 | 14.45 | 14.65 | 0.00 | - | 125 | 1,609 | 42.65% |
| AMAT241018C00210000 | 2024-05-01 3:52PM EDT | 2024-10-18 | 16.00 | 16.10 | 16.30 | 0.00 | - | 5 | 877 | 42.12% |
| AMAT241115C00210000 | 2024-05-01 2:35PM EDT | 2024-11-15 | 18.95 | 18.60 | 18.90 | 0.00 | - | 3 | 83 | 43.59% |
| AMAT241220C00210000 | 2024-05-01 10:12AM EDT | 2024-12-20 | 19.54 | 20.60 | 20.85 | 0.00 | - | 1 | 228 | 43.33% |
| AMAT250117C00210000 | 2024-05-01 9:50AM EDT | 2025-01-17 | 21.80 | 22.00 | 22.35 | 0.00 | - | 1 | 624 | 43.22% |
| AMAT250321C00210000 | 2024-04-26 12:22PM EDT | 2025-03-21 | 29.00 | 25.00 | 26.40 | 0.00 | - | 2 | 7 | 44.32% |
| AMAT250620C00210000 | 2024-04-29 12:52PM EDT | 2025-06-20 | 34.69 | 28.30 | 30.75 | 0.00 | - | 1 | 345 | 44.42% |
| AMAT260116C00210000 | 2024-04-29 11:29AM EDT | 2026-01-16 | 42.65 | 37.20 | 39.10 | 0.00 | - | 1 | 98 | 44.47% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00210000 | 2024-05-01 2:54PM EDT | 2024-05-03 | 10.93 | 12.65 | 15.20 | 0.00 | - | 10 | 24 | 0.00% |
| AMAT240510P00210000 | 2024-05-01 3:14PM EDT | 2024-05-10 | 10.95 | 13.00 | 14.05 | 0.00 | - | 7 | 120 | 0.00% |
| AMAT240517P00210000 | 2024-05-01 3:18PM EDT | 2024-05-17 | 13.75 | 15.80 | 16.20 | 0.00 | - | 3 | 1,884 | 32.91% |
| AMAT240524P00210000 | 2024-04-22 1:02PM EDT | 2024-05-24 | 23.29 | 16.15 | 17.80 | 0.00 | - | 1 | 375 | 39.39% |
| AMAT240531P00210000 | 2024-05-01 11:17AM EDT | 2024-05-31 | 20.00 | 17.20 | 18.45 | 0.00 | - | 5 | 5 | 38.16% |
| AMAT240607P00210000 | 2024-04-26 12:42PM EDT | 2024-06-07 | 14.29 | 17.85 | 18.40 | 0.00 | - | 1 | 1 | 34.11% |
| AMAT240621P00210000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 19.64 | 18.85 | 19.15 | 0.00 | - | 62 | 942 | 32.15% |
| AMAT240719P00210000 | 2024-05-01 3:02PM EDT | 2024-07-19 | 18.55 | 20.35 | 21.15 | 0.00 | - | 7 | 709 | 32.09% |
| AMAT240920P00210000 | 2024-04-30 12:46PM EDT | 2024-09-20 | 22.55 | 23.75 | 25.25 | 0.00 | - | 9 | 536 | 32.91% |
| AMAT241018P00210000 | 2024-04-17 2:44PM EDT | 2024-10-18 | 24.45 | 25.50 | 25.85 | 0.00 | - | 8 | 48 | 31.25% |
| AMAT241115P00210000 | 2024-04-29 10:44AM EDT | 2024-11-15 | 23.75 | 27.00 | 27.35 | 0.00 | - | 11 | 86 | 31.65% |
| AMAT241220P00210000 | 2024-04-26 3:35PM EDT | 2024-12-20 | 24.96 | 28.35 | 28.65 | 0.00 | - | 8 | 103 | 31.31% |
| AMAT250117P00210000 | 2024-05-01 12:58PM EDT | 2025-01-17 | 31.30 | 29.20 | 29.60 | 0.00 | - | 2 | 131 | 31.05% |
| AMAT250321P00210000 | 2024-05-01 2:49PM EDT | 2025-03-21 | 30.80 | 31.40 | 31.95 | 0.00 | - | 7 | 30 | 31.11% |
| AMAT250620P00210000 | 2024-04-17 1:05PM EDT | 2025-06-20 | 33.96 | 34.10 | 35.40 | 0.00 | - | 80 | 149 | 31.67% |
| AMAT260116P00210000 | 2024-04-26 10:03AM EDT | 2026-01-16 | 36.30 | 38.40 | 39.45 | 0.00 | - | 3 | 23 | 29.80% |
© 2024 Yahoo. All rights reserved.