Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:46PM EDT. Market open.
Strike:185.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524C00185000 | 2024-05-21 3:15PM EDT | 2024-05-24 | 34.80 | 33.70 | 36.45 | 0.00 | - | 25 | 0 | 185.16% |
| AMAT240531C00185000 | 2024-05-21 11:04AM EDT | 2024-05-31 | 34.52 | 34.05 | 35.65 | 0.00 | - | 5 | 0 | 83.40% |
| AMAT240607C00185000 | 2024-05-09 12:58PM EDT | 2024-06-07 | 24.30 | 34.60 | 35.75 | 0.00 | - | 2 | 3 | 66.68% |
| AMAT240614C00185000 | 2024-05-20 1:15PM EDT | 2024-06-14 | 36.32 | 35.25 | 36.45 | 0.00 | - | 1 | 4 | 61.99% |
| AMAT240621C00185000 | 2024-05-23 11:21AM EDT | 2024-06-21 | 38.00 | 35.60 | 36.60 | +2.10 | +5.85% | 3 | 2,085 | 56.18% |
| AMAT240719C00185000 | 2024-05-22 2:39PM EDT | 2024-07-19 | 34.55 | 36.75 | 37.60 | 0.00 | - | 3 | 338 | 47.80% |
| AMAT240920C00185000 | 2024-05-20 2:39PM EDT | 2024-09-20 | 41.25 | 41.35 | 41.90 | 0.00 | - | 11 | 106 | 45.46% |
| AMAT241018C00185000 | 2024-05-08 9:57AM EDT | 2024-10-18 | 35.62 | 42.55 | 43.60 | 0.00 | - | 4 | 31 | 44.99% |
| AMAT241115C00185000 | 2024-04-01 11:21AM EDT | 2024-11-15 | 40.65 | 28.75 | 29.05 | 0.00 | - | 5 | 6 | 0.00% |
| AMAT241220C00185000 | 2024-05-15 3:29PM EDT | 2024-12-20 | 45.65 | 46.60 | 47.95 | 0.00 | - | 2 | 52 | 45.99% |
| AMAT250117C00185000 | 2024-05-23 9:32AM EDT | 2025-01-17 | 51.95 | 48.70 | 49.15 | +3.07 | +6.28% | 10 | 347 | 45.31% |
| AMAT250321C00185000 | 2024-04-26 12:21PM EDT | 2025-03-21 | 41.00 | 51.00 | 52.50 | 0.00 | - | 10 | 10 | 45.44% |
| AMAT250620C00185000 | 2024-05-21 9:47AM EDT | 2025-06-20 | 53.53 | 56.10 | 57.05 | 0.00 | - | 4 | 98 | 45.85% |
| AMAT260116C00185000 | 2024-05-20 2:09PM EDT | 2026-01-16 | 64.63 | 64.60 | 65.60 | 0.00 | - | 1 | 2,155 | 46.05% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00185000 | 2024-05-23 11:13AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.15 | +0.02 | +200.00% | 19 | 222 | 102.54% |
| AMAT240531P00185000 | 2024-05-23 10:27AM EDT | 2024-05-31 | 0.08 | 0.01 | 0.32 | +0.03 | +60.00% | 5 | 103 | 54.39% |
| AMAT240607P00185000 | 2024-05-22 10:52AM EDT | 2024-06-07 | 0.13 | 0.06 | 0.09 | 0.00 | - | 4 | 299 | 37.21% |
| AMAT240614P00185000 | 2024-05-23 11:19AM EDT | 2024-06-14 | 0.15 | 0.13 | 0.17 | -0.03 | -16.67% | 2 | 22 | 34.18% |
| AMAT240621P00185000 | 2024-05-23 1:03PM EDT | 2024-06-21 | 0.22 | 0.22 | 0.25 | -0.11 | -33.33% | 31 | 2,430 | 31.98% |
| AMAT240628P00185000 | 2024-05-23 12:51PM EDT | 2024-06-28 | 0.30 | 0.31 | 0.38 | -0.19 | -38.78% | 62 | 70 | 31.15% |
| AMAT240719P00185000 | 2024-05-23 12:50PM EDT | 2024-07-19 | 0.83 | 0.90 | 0.95 | -0.23 | -21.70% | 70 | 768 | 30.49% |
| AMAT240920P00185000 | 2024-05-23 11:54AM EDT | 2024-09-20 | 3.19 | 3.55 | 3.70 | -0.70 | -17.99% | 56 | 547 | 32.09% |
| AMAT241018P00185000 | 2024-05-22 3:52PM EDT | 2024-10-18 | 4.19 | 4.65 | 4.85 | -1.26 | -23.12% | 1 | 571 | 32.17% |
| AMAT241115P00185000 | 2024-05-22 12:28PM EDT | 2024-11-15 | 5.65 | 6.25 | 6.40 | -1.02 | -15.29% | 1 | 146 | 33.25% |
| AMAT241220P00185000 | 2024-05-22 9:32AM EDT | 2024-12-20 | 7.50 | 7.45 | 7.60 | -0.10 | -1.32% | 1 | 111 | 32.90% |
| AMAT250117P00185000 | 2024-05-23 11:09AM EDT | 2025-01-17 | 8.15 | 8.20 | 8.45 | -0.90 | -9.94% | 4 | 441 | 32.55% |
| AMAT250321P00185000 | 2024-05-17 11:27AM EDT | 2025-03-21 | 11.89 | 9.50 | 10.55 | 0.00 | - | 2 | 22 | 32.44% |
| AMAT250620P00185000 | 2024-05-17 10:24AM EDT | 2025-06-20 | 14.85 | 12.90 | 13.85 | 0.00 | - | 1 | 383 | 33.05% |
| AMAT260116P00185000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 20.65 | 17.60 | 18.45 | 0.00 | - | 4 | 39 | 31.71% |
© 2024 Yahoo. All rights reserved.