Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:15PM EDT. Market open.
Strike:240.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00240000 | 2024-04-26 9:31AM EDT | 2024-05-03 | 0.12 | 0.00 | 0.40 | 0.00 | - | 1 | 19 | 135.16% |
| AMAT240510C00240000 | 2024-04-29 2:50PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.08 | 0.00 | - | 15 | 33 | 51.17% |
| AMAT240517C00240000 | 2024-05-01 3:32PM EDT | 2024-05-17 | 0.23 | 0.16 | 0.20 | -0.08 | -25.81% | 7 | 568 | 47.80% |
| AMAT240524C00240000 | 2024-05-01 11:04AM EDT | 2024-05-24 | 0.39 | 0.36 | 0.42 | 0.00 | - | 2 | 38 | 45.39% |
| AMAT240531C00240000 | 2024-05-01 11:10AM EDT | 2024-05-31 | 0.50 | 0.51 | 0.57 | 0.00 | - | 10 | 29 | 42.21% |
| AMAT240621C00240000 | 2024-05-02 10:58AM EDT | 2024-06-21 | 1.34 | 1.25 | 1.33 | -0.34 | -20.24% | 34 | 664 | 39.33% |
| AMAT240719C00240000 | 2024-05-02 11:33AM EDT | 2024-07-19 | 2.60 | 2.49 | 2.56 | -1.41 | -35.16% | 7 | 530 | 38.03% |
| AMAT240920C00240000 | 2024-05-01 3:38PM EDT | 2024-09-20 | 6.35 | 5.90 | 6.10 | 0.00 | - | 1 | 1,351 | 38.70% |
| AMAT241018C00240000 | 2024-05-02 11:10AM EDT | 2024-10-18 | 7.60 | 7.40 | 7.55 | +0.25 | +3.40% | 2 | 323 | 38.72% |
| AMAT241115C00240000 | 2024-04-25 2:56PM EDT | 2024-11-15 | 9.75 | 9.45 | 9.60 | 0.00 | - | 4 | 113 | 40.03% |
| AMAT241220C00240000 | 2024-05-02 10:17AM EDT | 2024-12-20 | 10.55 | 10.90 | 11.10 | -3.25 | -23.55% | 8 | 124 | 39.60% |
| AMAT250117C00240000 | 2024-05-02 10:17AM EDT | 2025-01-17 | 11.85 | 12.20 | 12.40 | +0.15 | +1.28% | 6 | 363 | 39.57% |
| AMAT250321C00240000 | 2024-05-01 11:29AM EDT | 2025-03-21 | 14.79 | 15.40 | 16.25 | 0.00 | - | 1 | 30 | 41.08% |
| AMAT250620C00240000 | 2024-04-26 2:10PM EDT | 2025-06-20 | 23.20 | 19.85 | 20.40 | 0.00 | - | 1 | 39 | 41.43% |
| AMAT260116C00240000 | 2024-04-26 2:43PM EDT | 2026-01-16 | 31.45 | 27.55 | 28.55 | 0.00 | - | 4 | 106 | 41.78% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00240000 | 2024-04-12 12:43PM EDT | 2024-05-17 | 34.22 | 42.25 | 44.70 | 0.00 | - | 1 | 1 | 56.89% |
| AMAT240621P00240000 | 2024-04-23 12:18PM EDT | 2024-06-21 | 46.43 | 43.70 | 44.80 | 0.00 | - | 2 | 73 | 43.01% |
| AMAT240719P00240000 | 2024-04-05 3:19PM EDT | 2024-07-19 | 36.56 | 44.05 | 45.60 | 0.00 | - | 1 | 58 | 38.47% |
| AMAT240920P00240000 | 2024-05-01 10:28AM EDT | 2024-09-20 | 48.46 | 46.30 | 47.75 | 0.00 | - | 1 | 10 | 35.24% |
| AMAT241018P00240000 | 2024-03-08 11:43AM EDT | 2024-10-18 | 39.50 | 39.55 | 41.65 | 0.00 | - | 47 | 47 | 0.00% |
| AMAT241220P00240000 | 2024-03-11 3:30PM EDT | 2024-12-20 | 48.31 | 41.20 | 43.40 | 0.00 | - | 4 | 9 | 14.54% |
| AMAT250117P00240000 | 2023-12-26 2:28PM EDT | 2025-01-17 | 75.50 | 72.25 | 74.75 | 0.00 | - | - | 0 | 67.70% |
| AMAT260116P00240000 | 2024-03-06 11:54AM EDT | 2026-01-16 | 50.20 | 51.70 | 53.10 | 0.00 | - | 1 | 11 | 23.18% |
© 2024 Yahoo. All rights reserved.