Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00095000 | 2024-04-05 10:22AM EDT | 2024-06-21 | 113.07 | 102.25 | 103.65 | 0.00 | - | 4 | 32 | 72.66% |
| AMAT240719C00095000 | 2024-01-19 11:13AM EDT | 2024-07-19 | 72.00 | 105.35 | 107.00 | 0.00 | - | 3 | 3 | 119.75% |
| AMAT240920C00095000 | 2024-01-22 11:09AM EDT | 2024-09-20 | 76.94 | 95.25 | 97.30 | 0.00 | - | 1 | 10 | 0.00% |
| AMAT250117C00095000 | 2024-04-10 10:28AM EDT | 2025-01-17 | 118.55 | 104.90 | 106.85 | 0.00 | - | 1 | 211 | 64.22% |
| AMAT260116C00095000 | 2024-04-29 2:56PM EDT | 2026-01-16 | 117.35 | 109.05 | 112.95 | 0.00 | - | 1 | 11 | 56.20% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00095000 | 2024-02-23 4:06PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.43 | 0.00 | - | 1 | 2 | 158.79% |
| AMAT240621P00095000 | 2024-03-01 11:17AM EDT | 2024-06-21 | 0.15 | 0.03 | 0.50 | 0.00 | - | 11 | 365 | 91.60% |
| AMAT240719P00095000 | 2024-04-19 2:59PM EDT | 2024-07-19 | 0.16 | 0.02 | 0.15 | 0.00 | - | 2 | 18 | 63.48% |
| AMAT240920P00095000 | 2024-05-02 3:18PM EDT | 2024-09-20 | 0.17 | 0.09 | 0.57 | -0.01 | -5.56% | 2 | 45 | 56.64% |
| AMAT241018P00095000 | 2024-05-01 3:21PM EDT | 2024-10-18 | 0.28 | 0.21 | 0.30 | 0.00 | - | 2 | 1 | 51.07% |
| AMAT241115P00095000 | 2024-05-01 3:03PM EDT | 2024-11-15 | 0.39 | 0.32 | 0.43 | 0.00 | - | 2 | 0 | 50.00% |
| AMAT241220P00095000 | 2024-05-01 3:08PM EDT | 2024-12-20 | 0.57 | 0.47 | 0.58 | 0.00 | - | 2 | 21 | 48.39% |
| AMAT250117P00095000 | 2024-04-19 2:47PM EDT | 2025-01-17 | 0.91 | 0.63 | 0.74 | 0.00 | - | 1 | 303 | 47.71% |
| AMAT260116P00095000 | 2024-05-01 2:32PM EDT | 2026-01-16 | 3.10 | 2.70 | 3.60 | 0.00 | - | 1 | 65 | 43.73% |
© 2024 Yahoo. All rights reserved.