Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:55PM EDT. Market open.
Strike:260.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00260000 | 2024-04-17 9:30AM EDT | 2024-05-03 | 0.06 | 0.00 | 0.50 | 0.00 | - | 5 | 21 | 184.18% |
| AMAT240510C00260000 | 2024-04-22 2:36PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 80.47% |
| AMAT240517C00260000 | 2024-05-01 2:03PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.20 | 0.00 | - | 28 | 499 | 57.23% |
| AMAT240524C00260000 | 2024-05-01 2:21PM EDT | 2024-05-24 | 0.15 | 0.08 | 0.12 | 0.00 | - | 1 | 10 | 48.83% |
| AMAT240621C00260000 | 2024-05-01 12:41PM EDT | 2024-06-21 | 0.32 | 0.37 | 0.43 | 0.00 | - | 1 | 264 | 39.89% |
| AMAT240719C00260000 | 2024-05-01 2:00PM EDT | 2024-07-19 | 0.98 | 1.01 | 1.06 | 0.00 | - | 5 | 452 | 38.23% |
| AMAT240920C00260000 | 2024-05-01 2:26PM EDT | 2024-09-20 | 3.30 | 3.35 | 3.50 | 0.00 | - | 11 | 369 | 38.85% |
| AMAT241018C00260000 | 2024-05-02 10:11AM EDT | 2024-10-18 | 4.00 | 4.50 | 4.65 | -1.40 | -25.93% | 5 | 92 | 38.89% |
| AMAT241115C00260000 | 2024-04-30 2:16PM EDT | 2024-11-15 | 7.05 | 6.05 | 6.25 | 0.00 | - | 2 | 40 | 39.97% |
| AMAT241220C00260000 | 2024-04-29 3:55PM EDT | 2024-12-20 | 9.50 | 7.40 | 7.60 | 0.00 | - | 5 | 153 | 39.68% |
| AMAT250117C00260000 | 2024-04-30 12:32PM EDT | 2025-01-17 | 9.65 | 8.50 | 8.75 | 0.00 | - | 11 | 641 | 39.66% |
| AMAT250321C00260000 | 2024-04-30 1:11PM EDT | 2025-03-21 | 12.50 | 11.35 | 11.65 | 0.00 | - | 1 | 36 | 40.25% |
| AMAT250620C00260000 | 2024-04-18 2:30PM EDT | 2025-06-20 | 14.75 | 15.40 | 15.80 | 0.00 | - | 1 | 54 | 41.08% |
| AMAT260116C00260000 | 2024-04-30 11:14AM EDT | 2026-01-16 | 25.00 | 22.75 | 23.45 | 0.00 | - | 1 | 162 | 41.29% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241220P00260000 | 2024-04-18 9:50AM EDT | 2024-12-20 | 66.55 | 64.60 | 65.85 | 0.00 | - | 2 | 77 | 29.94% |
| AMAT250117P00260000 | 2024-02-16 10:30AM EDT | 2025-01-17 | 64.55 | 64.90 | 66.90 | 0.00 | - | 3 | 14 | 30.83% |
© 2024 Yahoo. All rights reserved.