Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00280000 | 2024-04-25 3:20PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 75 | 75.78% |
| AMAT240524C00280000 | 2024-04-16 10:15AM EDT | 2024-05-24 | 0.24 | 0.00 | 0.44 | 0.00 | - | - | 1 | 66.02% |
| AMAT240621C00280000 | 2024-05-01 10:12AM EDT | 2024-06-21 | 0.09 | 0.07 | 0.13 | 0.00 | - | 3 | 413 | 40.77% |
| AMAT240719C00280000 | 2024-05-01 12:43PM EDT | 2024-07-19 | 0.32 | 0.34 | 0.40 | 0.00 | - | 1 | 46 | 38.40% |
| AMAT240920C00280000 | 2024-05-02 11:42AM EDT | 2024-09-20 | 1.68 | 1.73 | 1.82 | -0.87 | -34.12% | 1 | 25 | 38.40% |
| AMAT241018C00280000 | 2024-04-26 2:31PM EDT | 2024-10-18 | 3.35 | 2.49 | 2.64 | 0.00 | - | 5 | 15 | 38.46% |
| AMAT241115C00280000 | 2024-04-29 10:00AM EDT | 2024-11-15 | 4.50 | 3.70 | 3.85 | 0.00 | - | 2 | 516 | 39.53% |
| AMAT241220C00280000 | 2024-04-30 2:06PM EDT | 2024-12-20 | 5.45 | 4.65 | 5.05 | 0.00 | - | 1 | 34 | 39.55% |
| AMAT250117C00280000 | 2024-04-26 9:45AM EDT | 2025-01-17 | 6.30 | 5.60 | 6.05 | 0.00 | - | 1 | 135 | 39.62% |
| AMAT250321C00280000 | 2024-04-19 3:04PM EDT | 2025-03-21 | 6.75 | 6.55 | 8.40 | 0.00 | - | 3 | 28 | 39.91% |
| AMAT250620C00280000 | 2024-04-25 12:21PM EDT | 2025-06-20 | 11.05 | 9.60 | 12.00 | 0.00 | - | 3 | 8 | 40.57% |
| AMAT260116C00280000 | 2024-04-18 10:34AM EDT | 2026-01-16 | 18.40 | 18.25 | 19.90 | 0.00 | - | 7 | 122 | 41.60% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00280000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 83.98 | 81.50 | 83.20 | 0.00 | - | 1 | 0 | 57.89% |
| AMAT241018P00280000 | 2024-03-11 9:33AM EDT | 2024-10-18 | 82.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT241115P00280000 | 2024-03-01 10:30AM EDT | 2024-11-15 | 76.45 | 74.80 | 76.25 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250117P00280000 | 2024-03-07 4:38PM EDT | 2025-01-17 | 72.39 | 74.00 | 76.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.