Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00270000 | 2024-04-15 3:47PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 11 | 225.00% |
| AMAT240517C00270000 | 2024-05-01 11:22AM EDT | 2024-05-17 | 0.15 | 0.00 | 0.31 | 0.00 | - | 20 | 84 | 69.34% |
| AMAT240524C00270000 | 2024-04-19 3:49PM EDT | 2024-05-24 | 0.08 | 0.01 | 0.46 | 0.00 | - | 10 | 5 | 60.84% |
| AMAT240531C00270000 | 2024-04-12 11:09AM EDT | 2024-05-31 | 0.60 | 0.01 | 0.54 | 0.00 | - | 1 | 1 | 54.25% |
| AMAT240621C00270000 | 2024-04-26 3:29PM EDT | 2024-06-21 | 0.19 | 0.17 | 0.23 | -0.22 | -53.66% | 2 | 274 | 40.19% |
| AMAT240719C00270000 | 2024-04-30 11:32AM EDT | 2024-07-19 | 0.90 | 0.59 | 0.65 | 0.00 | - | 1 | 194 | 38.26% |
| AMAT240920C00270000 | 2024-05-01 10:07AM EDT | 2024-09-20 | 2.20 | 2.39 | 2.56 | 0.00 | - | 1 | 1,137 | 38.67% |
| AMAT241018C00270000 | 2024-05-01 3:45PM EDT | 2024-10-18 | 3.35 | 3.35 | 3.50 | 0.00 | - | 7 | 292 | 38.56% |
| AMAT241115C00270000 | 2024-04-30 2:23PM EDT | 2024-11-15 | 5.60 | 4.75 | 5.05 | 0.00 | - | 8 | 123 | 40.03% |
| AMAT241220C00270000 | 2024-05-01 10:21AM EDT | 2024-12-20 | 5.45 | 5.85 | 6.30 | 0.00 | - | 3 | 131 | 39.77% |
| AMAT250117C00270000 | 2024-04-29 2:16PM EDT | 2025-01-17 | 8.79 | 6.95 | 7.30 | 0.00 | - | 2 | 98 | 39.62% |
| AMAT250321C00270000 | 2024-05-01 2:14PM EDT | 2025-03-21 | 9.40 | 9.50 | 10.40 | 0.00 | - | 17 | 31 | 40.83% |
| AMAT250620C00270000 | 2024-04-30 1:11PM EDT | 2025-06-20 | 13.44 | 12.35 | 13.80 | 0.00 | - | 1 | 142 | 40.78% |
| AMAT260116C00270000 | 2024-04-29 3:04PM EDT | 2026-01-16 | 22.80 | 20.30 | 23.00 | 0.00 | - | 2 | 81 | 42.81% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00270000 | 2024-05-01 2:05PM EDT | 2024-06-21 | 74.50 | 71.55 | 73.25 | 0.00 | - | 1 | 0 | 53.74% |
| AMAT240719P00270000 | 2024-04-17 11:56AM EDT | 2024-07-19 | 68.50 | 71.65 | 73.20 | 0.00 | - | - | 0 | 42.63% |
| AMAT250117P00270000 | 2024-04-25 10:05AM EDT | 2025-01-17 | 75.60 | 73.50 | 74.55 | 0.00 | - | 6 | 7 | 28.24% |
© 2024 Yahoo. All rights reserved.