Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240531C00130000 | 2024-05-07 9:44AM EDT | 2024-05-31 | 79.36 | 87.45 | 88.85 | 0.00 | - | 2 | 0 | 150.39% |
| AMAT240621C00130000 | 2024-05-21 11:34AM EDT | 2024-06-21 | 90.65 | 87.85 | 88.85 | +1.38 | +1.55% | 1 | 923 | 91.31% |
| AMAT240719C00130000 | 2024-05-21 9:30AM EDT | 2024-07-19 | 88.38 | 88.35 | 89.50 | 0.00 | - | 1 | 23 | 76.98% |
| AMAT240920C00130000 | 2024-05-15 11:46AM EDT | 2024-09-20 | 86.67 | 89.50 | 90.65 | 0.00 | - | 1 | 31 | 63.18% |
| AMAT241018C00130000 | 2024-05-21 11:34AM EDT | 2024-10-18 | 91.53 | 90.10 | 91.25 | 0.00 | - | 4 | 10 | 60.61% |
| AMAT241115C00130000 | 2024-04-18 3:54PM EDT | 2024-11-15 | 69.43 | 84.10 | 87.20 | 0.00 | - | 4 | 10 | 0.00% |
| AMAT241220C00130000 | 2024-04-17 2:30PM EDT | 2024-12-20 | 76.09 | 84.50 | 87.75 | 0.00 | - | 1 | 14 | 0.00% |
| AMAT250117C00130000 | 2024-05-21 2:27PM EDT | 2025-01-17 | 93.70 | 92.25 | 93.85 | 0.00 | - | 1 | 360 | 57.11% |
| AMAT250620C00130000 | 2024-04-08 1:14PM EDT | 2025-06-20 | 89.73 | 86.60 | 88.15 | 0.00 | - | 1 | 8 | 22.51% |
| AMAT260116C00130000 | 2024-05-15 10:28AM EDT | 2026-01-16 | 96.47 | 99.70 | 102.40 | 0.00 | - | 1 | 83 | 50.90% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00130000 | 2024-05-16 9:30AM EDT | 2024-05-24 | 0.08 | 0.00 | 2.12 | 0.00 | - | 1 | 0 | 421.68% |
| AMAT240621P00130000 | 2024-05-21 3:05PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.33 | 0.00 | - | 5 | 1,873 | 80.57% |
| AMAT240719P00130000 | 2024-05-20 3:25PM EDT | 2024-07-19 | 0.07 | 0.03 | 0.06 | 0.00 | - | 25 | 116 | 50.98% |
| AMAT240920P00130000 | 2024-05-23 3:36PM EDT | 2024-09-20 | 0.25 | 0.25 | 0.29 | -0.28 | -52.83% | 2 | 331 | 43.26% |
| AMAT241018P00130000 | 2024-05-16 1:44PM EDT | 2024-10-18 | 0.58 | 0.34 | 0.45 | 0.00 | - | 8 | 23 | 41.80% |
| AMAT241115P00130000 | 2024-05-23 3:43PM EDT | 2024-11-15 | 0.68 | 0.62 | 0.74 | -0.01 | -1.45% | 4 | 40 | 41.82% |
| AMAT241220P00130000 | 2024-05-21 2:44PM EDT | 2024-12-20 | 0.92 | 0.89 | 1.05 | 0.00 | - | 1 | 142 | 40.88% |
| AMAT250117P00130000 | 2024-05-21 3:20PM EDT | 2025-01-17 | 1.10 | 1.08 | 1.25 | 0.00 | - | 1 | 1,436 | 39.82% |
| AMAT250321P00130000 | 2024-05-15 2:43PM EDT | 2025-03-21 | 2.17 | 0.02 | 3.90 | 0.00 | - | 10 | 70 | 46.91% |
| AMAT250620P00130000 | 2024-05-21 3:53PM EDT | 2025-06-20 | 2.85 | 1.84 | 3.25 | +0.05 | +1.79% | 5 | 268 | 39.09% |
| AMAT260116P00130000 | 2024-05-22 2:32PM EDT | 2026-01-16 | 5.49 | 5.30 | 6.30 | 0.00 | - | 1 | 103 | 38.58% |
© 2024 Yahoo. All rights reserved.