Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240614C00230000 | 2024-06-07 3:57PM EDT | 2024-06-14 | 0.98 | 0.85 | 1.04 | -0.57 | -36.77% | 203 | 298 | 30.76% |
| AMAT240621C00230000 | 2024-06-07 3:54PM EDT | 2024-06-21 | 2.00 | 1.80 | 2.04 | -0.44 | -18.03% | 71 | 3,090 | 29.21% |
| AMAT240628C00230000 | 2024-06-07 2:43PM EDT | 2024-06-28 | 3.35 | 3.25 | 3.45 | -0.55 | -14.10% | 59 | 303 | 31.47% |
| AMAT240705C00230000 | 2024-06-07 2:05PM EDT | 2024-07-05 | 3.90 | 3.90 | 4.20 | -0.70 | -15.22% | 9 | 102 | 30.59% |
| AMAT240712C00230000 | 2024-06-06 10:14AM EDT | 2024-07-12 | 5.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| AMAT240719C00230000 | 2024-06-07 3:43PM EDT | 2024-07-19 | 6.35 | 6.05 | 6.30 | -0.18 | -2.76% | 190 | 4,750 | 32.37% |
| AMAT240816C00230000 | 2024-06-07 3:50PM EDT | 2024-08-16 | 10.55 | 10.40 | 10.65 | -0.25 | -2.31% | 8 | 143 | 36.55% |
| AMAT240920C00230000 | 2024-06-07 12:32PM EDT | 2024-09-20 | 13.65 | 13.45 | 13.70 | +0.05 | +0.37% | 41 | 1,231 | 36.32% |
| AMAT241018C00230000 | 2024-06-07 2:03PM EDT | 2024-10-18 | 15.70 | 15.85 | 16.05 | -0.60 | -3.68% | 8 | 1,237 | 36.68% |
| AMAT241115C00230000 | 2024-06-07 10:30AM EDT | 2024-11-15 | 19.55 | 19.05 | 19.30 | +0.37 | +1.93% | 11 | 745 | 38.87% |
| AMAT241220C00230000 | 2024-06-06 12:22PM EDT | 2024-12-20 | 21.45 | 21.20 | 21.65 | 0.00 | - | 2 | 144 | 38.86% |
| AMAT250117C00230000 | 2024-06-07 3:00PM EDT | 2025-01-17 | 22.65 | 23.00 | 23.40 | -1.05 | -4.43% | 44 | 518 | 38.87% |
| AMAT250321C00230000 | 2024-06-07 9:55AM EDT | 2025-03-21 | 28.35 | 27.10 | 27.55 | +0.70 | +2.53% | 12 | 111 | 39.64% |
| AMAT250620C00230000 | 2024-06-07 3:43PM EDT | 2025-06-20 | 32.58 | 32.05 | 32.95 | -0.02 | -0.06% | 87 | 115 | 40.56% |
| AMAT260116C00230000 | 2024-06-07 1:37PM EDT | 2026-01-16 | 42.84 | 41.65 | 42.70 | +0.28 | +0.66% | 16 | 96 | 41.31% |
| AMAT261218C00230000 | 2024-06-07 11:25AM EDT | 2026-12-18 | 54.85 | 53.95 | 55.90 | -0.85 | -1.53% | 1 | 5 | 42.60% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240614P00230000 | 2024-06-07 1:31PM EDT | 2024-06-14 | 8.30 | 8.80 | 10.00 | -1.30 | -13.54% | 21 | 33 | 38.21% |
| AMAT240621P00230000 | 2024-06-05 2:43PM EDT | 2024-06-21 | 8.58 | 9.60 | 10.75 | 0.00 | - | 11 | 50 | 32.22% |
| AMAT240628P00230000 | 2024-06-05 11:32AM EDT | 2024-06-28 | 10.80 | 10.05 | 11.25 | 0.00 | - | 2 | 11 | 29.00% |
| AMAT240719P00230000 | 2024-06-06 11:23AM EDT | 2024-07-19 | 13.65 | 13.05 | 13.40 | 0.00 | - | 5 | 208 | 28.30% |
| AMAT240816P00230000 | 2024-06-06 2:52PM EDT | 2024-08-16 | 16.80 | 16.45 | 16.80 | 0.00 | - | 7 | 82 | 31.01% |
| AMAT240920P00230000 | 2024-06-07 11:52AM EDT | 2024-09-20 | 19.15 | 18.85 | 19.15 | -0.10 | -0.52% | 1 | 154 | 30.35% |
| AMAT241018P00230000 | 2024-06-07 3:13PM EDT | 2024-10-18 | 21.10 | 20.35 | 20.70 | -3.50 | -14.23% | 15 | 15 | 29.89% |
| AMAT241115P00230000 | 2024-06-07 10:27AM EDT | 2024-11-15 | 22.85 | 22.65 | 22.95 | -0.20 | -0.87% | 2 | 179 | 31.02% |
| AMAT241220P00230000 | 2024-06-06 2:50PM EDT | 2024-12-20 | 24.60 | 24.15 | 24.50 | 0.00 | - | 2 | 34 | 30.51% |
| AMAT250117P00230000 | 2024-05-29 12:55PM EDT | 2025-01-17 | 26.50 | 25.20 | 25.80 | 0.00 | - | 7 | 78 | 30.42% |
| AMAT250321P00230000 | 2024-05-28 2:33PM EDT | 2025-03-21 | 28.50 | 27.20 | 28.95 | 0.00 | - | 8 | 562 | 30.89% |
| AMAT250620P00230000 | 2024-06-06 12:42PM EDT | 2025-06-20 | 31.55 | 30.65 | 33.50 | 0.00 | - | 46 | 112 | 31.98% |
| AMAT260116P00230000 | 2024-06-04 3:43PM EDT | 2026-01-16 | 40.80 | 35.60 | 36.80 | 0.00 | - | 9 | 145 | 28.59% |
© 2024 Yahoo. All rights reserved.