Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00140000 | 2024-05-22 3:18PM EDT | 2024-06-21 | 77.93 | 81.00 | 82.90 | 0.00 | - | 3 | 593 | 109.77% |
| AMAT240719C00140000 | 2024-06-03 3:31PM EDT | 2024-07-19 | 73.38 | 81.65 | 83.45 | 0.00 | - | 3 | 74 | 78.88% |
| AMAT240920C00140000 | 2024-05-24 10:27AM EDT | 2024-09-20 | 84.99 | 83.05 | 84.60 | 0.00 | - | 1 | 50 | 61.16% |
| AMAT241018C00140000 | 2024-02-16 10:30AM EDT | 2024-10-18 | 67.98 | 64.75 | 66.85 | 0.00 | - | 20 | 20 | 0.00% |
| AMAT241220C00140000 | 2024-05-17 9:52AM EDT | 2024-12-20 | 78.64 | 85.20 | 87.10 | 0.00 | - | 15 | 16 | 54.93% |
| AMAT250117C00140000 | 2024-06-06 9:38AM EDT | 2025-01-17 | 87.39 | 86.10 | 87.95 | 0.00 | - | 1 | 1,433 | 54.39% |
| AMAT250321C00140000 | 2024-05-03 9:45AM EDT | 2025-03-21 | 73.00 | 80.35 | 85.00 | 0.00 | - | 5 | 12 | 41.55% |
| AMAT250620C00140000 | 2024-05-10 11:41AM EDT | 2025-06-20 | 79.80 | 90.35 | 92.65 | 0.00 | - | 1 | 2 | 52.12% |
| AMAT260116C00140000 | 2024-05-30 3:34PM EDT | 2026-01-16 | 92.52 | 94.90 | 97.60 | 0.00 | - | 1 | 48 | 51.47% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00140000 | 2024-05-22 3:56PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.15 | 0.00 | - | 75 | 2,445 | 95.51% |
| AMAT240719P00140000 | 2024-06-07 1:19PM EDT | 2024-07-19 | 0.07 | 0.02 | 0.08 | 0.00 | - | 7 | 404 | 52.73% |
| AMAT240920P00140000 | 2024-06-06 9:30AM EDT | 2024-09-20 | 0.25 | 0.24 | 0.33 | 0.00 | - | 1 | 1,169 | 42.63% |
| AMAT241018P00140000 | 2024-05-21 3:55PM EDT | 2024-10-18 | 0.45 | 0.41 | 0.51 | -0.14 | -23.73% | 1 | 76 | 40.67% |
| AMAT241115P00140000 | 2024-05-30 12:18PM EDT | 2024-11-15 | 0.96 | 0.77 | 0.89 | 0.00 | - | 1 | 14 | 40.94% |
| AMAT241220P00140000 | 2024-06-06 2:05PM EDT | 2024-12-20 | 1.21 | 1.08 | 1.22 | 0.00 | - | 1 | 29 | 39.59% |
| AMAT250117P00140000 | 2024-06-04 3:55PM EDT | 2025-01-17 | 1.84 | 1.35 | 1.51 | 0.00 | - | 4 | 1,626 | 38.79% |
| AMAT250321P00140000 | 2024-05-23 10:48AM EDT | 2025-03-21 | 2.44 | 1.65 | 2.30 | 0.00 | - | 2 | 36 | 37.89% |
| AMAT250620P00140000 | 2024-05-31 2:05PM EDT | 2025-06-20 | 4.15 | 2.25 | 3.65 | 0.00 | - | 2 | 572 | 37.39% |
| AMAT260116P00140000 | 2024-06-06 11:15AM EDT | 2026-01-16 | 6.30 | 5.90 | 6.35 | 0.00 | - | 1 | 290 | 35.69% |
| AMAT261218P00140000 | 2024-06-07 9:54AM EDT | 2026-12-18 | 10.00 | 9.35 | 11.65 | -0.30 | -2.91% | 15 | 12 | 35.84% |
© 2024 Yahoo. All rights reserved.