Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:47AM EDT. Market open.
Strike:250.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00250000 | 2024-04-26 10:26AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.21 | 0.00 | - | 5 | 30 | 145.31% |
| AMAT240510C00250000 | 2024-04-18 9:55AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.26 | 0.00 | - | 8 | 23 | 70.51% |
| AMAT240517C00250000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 0.10 | 0.05 | 0.07 | -0.03 | -23.08% | 2 | 1,178 | 48.73% |
| AMAT240524C00250000 | 2024-04-26 1:50PM EDT | 2024-05-24 | 0.44 | 0.16 | 0.21 | 0.00 | - | 11 | 22 | 47.36% |
| AMAT240621C00250000 | 2024-05-02 11:31AM EDT | 2024-06-21 | 0.72 | 0.69 | 0.74 | +0.02 | +2.90% | 117 | 850 | 39.84% |
| AMAT240719C00250000 | 2024-05-02 10:58AM EDT | 2024-07-19 | 1.54 | 1.61 | 1.69 | -0.36 | -18.95% | 2 | 229 | 38.76% |
| AMAT240920C00250000 | 2024-04-26 10:48AM EDT | 2024-09-20 | 5.85 | 4.40 | 4.50 | 0.00 | - | 2 | 245 | 38.78% |
| AMAT241018C00250000 | 2024-05-01 1:11PM EDT | 2024-10-18 | 5.25 | 5.65 | 5.85 | 0.00 | - | 1 | 191 | 38.98% |
| AMAT241115C00250000 | 2024-05-01 2:06PM EDT | 2024-11-15 | 7.60 | 7.45 | 7.60 | 0.00 | - | 26 | 631 | 40.04% |
| AMAT241220C00250000 | 2024-04-26 3:28PM EDT | 2024-12-20 | 11.26 | 8.85 | 9.10 | 0.00 | - | 25 | 243 | 39.83% |
| AMAT250117C00250000 | 2024-04-26 10:12AM EDT | 2025-01-17 | 12.20 | 10.05 | 10.25 | 0.00 | - | 1 | 304 | 39.67% |
| AMAT250321C00250000 | 2024-04-29 9:30AM EDT | 2025-03-21 | 15.80 | 13.15 | 13.40 | 0.00 | - | 2 | 35 | 40.42% |
| AMAT250620C00250000 | 2024-05-01 12:47PM EDT | 2025-06-20 | 16.30 | 17.30 | 17.75 | 0.00 | - | 10 | 51 | 41.31% |
| AMAT260116C00250000 | 2024-05-02 9:36AM EDT | 2026-01-16 | 25.00 | 24.00 | 25.40 | -0.05 | -0.20% | 12 | 444 | 41.35% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00250000 | 2024-02-27 11:00AM EDT | 2024-06-21 | 47.60 | 43.20 | 46.25 | 0.00 | - | - | 3 | 0.00% |
| AMAT240719P00250000 | 2024-04-10 3:59PM EDT | 2024-07-19 | 42.90 | 53.60 | 55.30 | 0.00 | - | - | 1 | 39.83% |
| AMAT240920P00250000 | 2024-02-28 10:32AM EDT | 2024-09-20 | 54.40 | 47.50 | 48.65 | 0.00 | - | 1 | 7 | 0.00% |
| AMAT241220P00250000 | 2024-05-01 10:52AM EDT | 2024-12-20 | 58.69 | 57.20 | 58.20 | 0.00 | - | 2 | 16 | 30.94% |
| AMAT250117P00250000 | 2024-02-16 10:30AM EDT | 2025-01-17 | 57.60 | 56.75 | 58.35 | 0.00 | - | 3 | 18 | 29.56% |
| AMAT250620P00250000 | 2024-04-11 3:26PM EDT | 2025-06-20 | 51.45 | 59.40 | 62.40 | 0.00 | - | - | 2 | 29.69% |
| AMAT260116P00250000 | 2024-04-24 9:42AM EDT | 2026-01-16 | 63.45 | 64.05 | 65.05 | 0.00 | - | 1 | 3 | 27.21% |
© 2024 Yahoo. All rights reserved.