Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524C00190000 | 2024-05-17 3:43PM EDT | 2024-05-24 | 22.00 | 21.60 | 23.65 | -2.83 | -11.40% | 15 | 18 | 55.91% |
| AMAT240531C00190000 | 2024-05-17 2:07PM EDT | 2024-05-31 | 21.15 | 20.90 | 23.55 | -4.35 | -17.06% | 1 | 9 | 52.12% |
| AMAT240607C00190000 | 2024-05-17 2:35PM EDT | 2024-06-07 | 22.78 | 21.90 | 24.15 | -4.70 | -17.10% | 18 | 84 | 47.79% |
| AMAT240621C00190000 | 2024-05-17 2:41PM EDT | 2024-06-21 | 22.93 | 23.15 | 24.65 | -3.58 | -13.50% | 12 | 958 | 40.10% |
| AMAT240719C00190000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 25.93 | 25.80 | 27.10 | -4.19 | -13.91% | 67 | 313 | 39.78% |
| AMAT240920C00190000 | 2024-05-17 9:51AM EDT | 2024-09-20 | 32.19 | 31.10 | 32.25 | -3.81 | -10.58% | 2 | 196 | 40.93% |
| AMAT241018C00190000 | 2024-05-17 10:33AM EDT | 2024-10-18 | 35.25 | 32.45 | 35.50 | -3.30 | -8.56% | 1 | 53 | 43.90% |
| AMAT241115C00190000 | 2024-04-23 3:04PM EDT | 2024-11-15 | 25.85 | 35.60 | 36.85 | 0.00 | - | 1 | 8 | 42.97% |
| AMAT241220C00190000 | 2024-05-15 12:29PM EDT | 2024-12-20 | 41.00 | 37.50 | 38.80 | 0.00 | - | 1 | 53 | 42.75% |
| AMAT250117C00190000 | 2024-05-17 12:49PM EDT | 2025-01-17 | 40.17 | 39.10 | 40.00 | -4.40 | -9.87% | 2 | 1,063 | 42.19% |
| AMAT250321C00190000 | 2024-05-15 2:19PM EDT | 2025-03-21 | 47.35 | 42.25 | 43.25 | 0.00 | - | 1 | 2 | 42.33% |
| AMAT250620C00190000 | 2024-05-15 1:37PM EDT | 2025-06-20 | 51.25 | 46.45 | 48.50 | 0.00 | - | 25 | 30 | 43.82% |
| AMAT260116C00190000 | 2024-05-14 2:50PM EDT | 2026-01-16 | 55.70 | 55.05 | 57.55 | 0.00 | - | 3 | 54 | 44.72% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00190000 | 2024-05-17 3:35PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.08 | -0.37 | -88.10% | 310 | 501 | 38.67% |
| AMAT240531P00190000 | 2024-05-17 2:55PM EDT | 2024-05-31 | 0.20 | 0.17 | 0.22 | -0.54 | -72.97% | 128 | 149 | 32.52% |
| AMAT240607P00190000 | 2024-05-17 3:55PM EDT | 2024-06-07 | 0.44 | 0.38 | 0.45 | -0.65 | -59.63% | 116 | 245 | 30.86% |
| AMAT240614P00190000 | 2024-05-17 3:02PM EDT | 2024-06-14 | 0.76 | 0.61 | 0.80 | -0.40 | -34.48% | 80 | 63 | 30.82% |
| AMAT240621P00190000 | 2024-05-17 3:51PM EDT | 2024-06-21 | 1.10 | 0.91 | 1.06 | -0.57 | -34.13% | 362 | 1,411 | 29.83% |
| AMAT240628P00190000 | 2024-05-17 3:35PM EDT | 2024-06-28 | 1.41 | 1.31 | 1.46 | -0.48 | -25.40% | 33 | 30 | 30.03% |
| AMAT240719P00190000 | 2024-05-17 3:47PM EDT | 2024-07-19 | 2.61 | 2.44 | 2.69 | -0.51 | -16.35% | 59 | 681 | 30.43% |
| AMAT240920P00190000 | 2024-05-17 3:33PM EDT | 2024-09-20 | 6.60 | 6.30 | 6.85 | -0.07 | -1.05% | 16 | 727 | 32.86% |
| AMAT241018P00190000 | 2024-05-17 3:57PM EDT | 2024-10-18 | 8.00 | 7.65 | 8.20 | +0.15 | +1.91% | 16 | 478 | 32.75% |
| AMAT241115P00190000 | 2024-05-17 12:19PM EDT | 2024-11-15 | 9.40 | 9.25 | 9.95 | +0.05 | +0.53% | 14 | 74 | 33.64% |
| AMAT241220P00190000 | 2024-05-17 2:45PM EDT | 2024-12-20 | 11.20 | 10.60 | 11.10 | +0.72 | +6.87% | 34 | 57 | 32.88% |
| AMAT250117P00190000 | 2024-05-17 3:35PM EDT | 2025-01-17 | 11.80 | 10.70 | 12.10 | +0.05 | +0.43% | 6 | 629 | 32.63% |
| AMAT250321P00190000 | 2024-05-02 3:09PM EDT | 2025-03-21 | 20.50 | 12.90 | 14.40 | 0.00 | - | 50 | 55 | 32.51% |
| AMAT250620P00190000 | 2024-05-16 1:53PM EDT | 2025-06-20 | 16.50 | 16.45 | 17.15 | 0.00 | - | 3 | 41 | 32.10% |
| AMAT260116P00190000 | 2024-05-16 12:37PM EDT | 2026-01-16 | 21.95 | 20.85 | 24.10 | +0.35 | +1.62% | 1 | 57 | 33.12% |
© 2024 Yahoo. All rights reserved.