Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00215000 | 2024-05-02 3:55PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | 0.00 | - | 69 | 3,901 | 49.22% |
| AMAT240510C00215000 | 2024-05-02 3:53PM EDT | 2024-05-10 | 0.17 | 0.16 | 0.24 | -0.05 | -22.73% | 40 | 839 | 32.72% |
| AMAT240517C00215000 | 2024-05-02 3:23PM EDT | 2024-05-17 | 2.20 | 2.20 | 2.34 | +0.36 | +19.57% | 162 | 478 | 47.62% |
| AMAT240524C00215000 | 2024-05-02 12:56PM EDT | 2024-05-24 | 2.79 | 3.00 | 3.25 | -0.26 | -8.52% | 1 | 389 | 45.68% |
| AMAT240531C00215000 | 2024-05-01 11:17AM EDT | 2024-05-31 | 2.74 | 3.55 | 3.80 | 0.00 | - | 1 | 65 | 42.97% |
| AMAT240607C00215000 | 2024-05-02 12:42PM EDT | 2024-06-07 | 3.90 | 4.15 | 4.40 | +0.58 | +17.47% | 3 | 3 | 41.52% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00215000 | 2024-05-01 2:40PM EDT | 2024-05-03 | 17.25 | 15.55 | 17.75 | 0.00 | - | 1 | 27 | 88.38% |
| AMAT240510P00215000 | 2024-04-29 2:32PM EDT | 2024-05-10 | 11.95 | 16.10 | 17.85 | 0.00 | - | 1 | 13 | 43.36% |
| AMAT240517P00215000 | 2024-04-30 10:02AM EDT | 2024-05-17 | 13.55 | 18.15 | 19.20 | 0.00 | - | 1 | 19 | 45.72% |
| AMAT240524P00215000 | 2024-04-19 2:48PM EDT | 2024-05-24 | 28.39 | 19.35 | 20.20 | 0.00 | - | 2 | 4 | 44.80% |
| AMAT240531P00215000 | 2024-04-22 11:34AM EDT | 2024-05-31 | 28.66 | 19.55 | 20.70 | 0.00 | - | 2 | 2 | 41.96% |
| AMAT240607P00215000 | 2024-04-26 10:52AM EDT | 2024-06-07 | 18.23 | 20.60 | 21.75 | 0.00 | - | 3 | 3 | 42.74% |
© 2024 Yahoo. All rights reserved.