Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00120000 | 2024-05-23 11:34AM EDT | 2024-06-21 | 102.25 | 100.95 | 102.85 | 0.00 | - | 1 | 569 | 137.50% |
| AMAT240719C00120000 | 2024-05-01 9:59AM EDT | 2024-07-19 | 77.11 | 93.85 | 98.20 | 0.00 | - | 3 | 16 | 0.00% |
| AMAT240920C00120000 | 2024-04-25 9:51AM EDT | 2024-09-20 | 77.63 | 102.10 | 103.25 | 0.00 | - | 7 | 7 | 65.77% |
| AMAT241018C00120000 | 2024-05-10 12:03PM EDT | 2024-10-18 | 92.30 | 102.95 | 104.70 | 0.00 | - | - | 1 | 69.09% |
| AMAT241115C00120000 | 2024-05-10 3:49PM EDT | 2024-11-15 | 92.87 | 104.10 | 105.40 | 0.00 | - | - | 1 | 68.69% |
| AMAT241220C00120000 | 2024-04-02 1:55PM EDT | 2024-12-20 | 89.28 | 81.30 | 83.15 | 0.00 | - | 5 | 6 | 0.00% |
| AMAT250117C00120000 | 2024-05-17 11:31AM EDT | 2025-01-17 | 98.08 | 104.65 | 106.55 | 0.00 | - | 11 | 446 | 62.23% |
| AMAT260116C00120000 | 2024-06-05 3:55PM EDT | 2026-01-16 | 114.00 | 111.10 | 113.55 | 0.00 | - | 2 | 22 | 53.35% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00120000 | 2024-04-29 10:12AM EDT | 2024-06-21 | 0.09 | 0.01 | 0.15 | 0.00 | - | 9 | 2,133 | 125.39% |
| AMAT240719P00120000 | 2024-06-05 3:42PM EDT | 2024-07-19 | 0.16 | 0.00 | 0.38 | 0.00 | - | 1 | 42 | 80.66% |
| AMAT240920P00120000 | 2024-05-29 12:08PM EDT | 2024-09-20 | 0.19 | 0.07 | 0.46 | 0.00 | - | 1 | 329 | 53.37% |
| AMAT241018P00120000 | 2024-05-24 11:42AM EDT | 2024-10-18 | 0.25 | 0.10 | 0.55 | 0.00 | - | 10 | 12 | 53.10% |
| AMAT241115P00120000 | 2024-05-30 12:18PM EDT | 2024-11-15 | 0.41 | 0.29 | 0.40 | 0.00 | - | 1 | 67 | 45.85% |
| AMAT241220P00120000 | 2024-05-24 10:21AM EDT | 2024-12-20 | 0.57 | 0.42 | 0.57 | 0.00 | - | 1 | 216 | 44.02% |
| AMAT250117P00120000 | 2024-06-07 9:40AM EDT | 2025-01-17 | 0.65 | 0.60 | 0.75 | -0.04 | -5.80% | 1 | 1,440 | 43.19% |
| AMAT250321P00120000 | 2024-05-31 2:24PM EDT | 2025-03-21 | 1.31 | 0.05 | 2.05 | 0.00 | - | 1 | 68 | 46.83% |
| AMAT250620P00120000 | 2024-05-31 11:25AM EDT | 2025-06-20 | 2.22 | 0.00 | 3.80 | 0.00 | - | 5 | 27 | 47.69% |
| AMAT260116P00120000 | 2024-06-05 12:33PM EDT | 2026-01-16 | 3.60 | 1.98 | 4.15 | 0.00 | - | 2 | 66 | 39.19% |
| AMAT261218P00120000 | 2024-05-22 2:26PM EDT | 2026-12-18 | 7.20 | 5.25 | 7.60 | 0.00 | - | - | 1 | 37.76% |
© 2024 Yahoo. All rights reserved.