Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00100000 | 2024-05-23 9:38AM EDT | 2024-06-21 | 124.96 | 120.90 | 122.75 | 0.00 | - | 1 | 61 | 162.89% |
| AMAT240719C00100000 | 2024-05-15 11:56AM EDT | 2024-07-19 | 115.44 | 121.40 | 123.15 | 0.00 | - | 1 | 1 | 119.14% |
| AMAT240920C00100000 | 2024-05-08 2:34PM EDT | 2024-09-20 | 107.60 | 122.05 | 123.70 | 0.00 | - | 2 | 12 | 85.84% |
| AMAT241220C00100000 | 2024-01-24 10:54AM EDT | 2024-12-20 | 76.66 | 100.65 | 103.20 | 0.00 | - | 10 | 11 | 0.00% |
| AMAT250117C00100000 | 2024-06-03 3:55PM EDT | 2025-01-17 | 116.06 | 124.10 | 125.35 | 0.00 | - | 1 | 591 | 72.44% |
| AMAT250321C00100000 | 2024-05-28 10:33AM EDT | 2025-03-21 | 125.40 | 123.90 | 127.45 | 0.00 | - | 1 | 4 | 68.70% |
| AMAT260116C00100000 | 2024-05-21 11:35AM EDT | 2026-01-16 | 127.00 | 127.05 | 131.90 | 0.00 | - | 1 | 14 | 58.69% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00100000 | 2024-06-05 3:42PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 1,044 | 175.39% |
| AMAT240719P00100000 | 2024-04-19 3:00PM EDT | 2024-07-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMAT240920P00100000 | 2024-05-29 9:30AM EDT | 2024-09-20 | 0.20 | 0.05 | 0.40 | 0.00 | - | 2 | 243 | 66.21% |
| AMAT241018P00100000 | 2024-05-01 3:22PM EDT | 2024-10-18 | 0.35 | 0.01 | 0.42 | 0.00 | - | - | 0 | 58.45% |
| AMAT241115P00100000 | 2024-05-01 3:04PM EDT | 2024-11-15 | 0.46 | 0.09 | 0.50 | 0.00 | - | 2 | 60 | 55.47% |
| AMAT241220P00100000 | 2024-05-31 1:42PM EDT | 2024-12-20 | 0.24 | 0.00 | 0.60 | 0.00 | - | 1 | 39 | 50.39% |
| AMAT250117P00100000 | 2024-05-24 2:23PM EDT | 2025-01-17 | 0.32 | 0.14 | 0.38 | 0.00 | - | 6 | 845 | 48.78% |
| AMAT250321P00100000 | 2024-05-15 11:11AM EDT | 2025-03-21 | 0.79 | 0.00 | 1.80 | 0.00 | - | 6 | 55 | 56.93% |
| AMAT250620P00100000 | 2024-05-08 9:30AM EDT | 2025-06-20 | 1.68 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| AMAT260116P00100000 | 2024-05-30 2:44PM EDT | 2026-01-16 | 2.34 | 1.50 | 3.45 | 0.00 | - | 1 | 58 | 46.36% |
© 2024 Yahoo. All rights reserved.