Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524C00215000 | 2024-05-23 3:54PM EDT | 2024-05-24 | 3.85 | 3.40 | 3.65 | -0.95 | -19.79% | 727 | 1,207 | 28.22% |
| AMAT240531C00215000 | 2024-05-23 3:59PM EDT | 2024-05-31 | 5.30 | 5.20 | 5.35 | -0.36 | -6.36% | 147 | 341 | 27.20% |
| AMAT240607C00215000 | 2024-05-23 12:45PM EDT | 2024-06-07 | 7.25 | 6.65 | 6.85 | +0.18 | +2.55% | 15 | 374 | 29.00% |
| AMAT240614C00215000 | 2024-05-23 3:25PM EDT | 2024-06-14 | 8.05 | 8.05 | 8.15 | -0.30 | -3.59% | 17 | 129 | 30.31% |
| AMAT240628C00215000 | 2024-05-23 10:15AM EDT | 2024-06-28 | 13.82 | 9.90 | 10.15 | +4.02 | +41.02% | 8 | 87 | 31.26% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00215000 | 2024-05-23 3:59PM EDT | 2024-05-24 | 0.61 | 0.60 | 0.66 | -1.52 | -71.36% | 875 | 1,540 | 27.44% |
| AMAT240531P00215000 | 2024-05-23 3:59PM EDT | 2024-05-31 | 2.15 | 2.14 | 2.20 | -1.20 | -35.82% | 263 | 194 | 25.65% |
| AMAT240607P00215000 | 2024-05-23 3:56PM EDT | 2024-06-07 | 3.60 | 3.45 | 3.60 | +0.05 | +1.41% | 27 | 168 | 27.30% |
| AMAT240614P00215000 | 2024-05-23 3:12PM EDT | 2024-06-14 | 4.98 | 4.50 | 4.65 | -0.22 | -4.23% | 48 | 89 | 27.74% |
| AMAT240628P00215000 | 2024-05-23 12:22PM EDT | 2024-06-28 | 6.30 | 5.90 | 6.25 | -0.40 | -5.97% | 5 | 143 | 27.78% |
© 2024 Yahoo. All rights reserved.