Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:235.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240531C00235000 | 2024-05-28 2:40PM EDT | 2024-05-31 | 0.06 | 0.04 | 0.10 | -0.05 | -45.45% | 155 | 267 | 36.23% |
| AMAT240607C00235000 | 2024-05-28 3:48PM EDT | 2024-06-07 | 0.65 | 0.68 | 0.77 | -0.07 | -9.72% | 22 | 221 | 31.91% |
| AMAT240614C00235000 | 2024-05-28 3:59PM EDT | 2024-06-14 | 1.48 | 1.23 | 1.63 | -0.08 | -5.13% | 54 | 77 | 31.67% |
| AMAT240621C00235000 | 2024-05-28 3:54PM EDT | 2024-06-21 | 2.03 | 1.96 | 2.38 | -0.06 | -2.87% | 33 | 926 | 31.12% |
| AMAT240628C00235000 | 2024-05-28 3:03PM EDT | 2024-06-28 | 2.85 | 2.82 | 3.20 | -0.30 | -9.52% | 14 | 92 | 31.34% |
| AMAT240705C00235000 | 2024-05-24 11:04AM EDT | 2024-07-05 | 4.21 | 3.45 | 4.20 | 0.00 | - | 3 | 4 | 32.42% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607P00235000 | 2024-05-22 11:02AM EDT | 2024-06-07 | 17.45 | 13.60 | 14.90 | 0.00 | - | - | 1 | 37.11% |
| AMAT240614P00235000 | 2024-05-23 11:53AM EDT | 2024-06-14 | 13.70 | 13.75 | 15.35 | 0.00 | - | - | 1 | 31.97% |
| AMAT240628P00235000 | 2024-05-28 3:02PM EDT | 2024-06-28 | 16.36 | 15.10 | 16.10 | 0.00 | - | 9 | 0 | 27.59% |
| AMAT240705P00235000 | 2024-05-24 12:56PM EDT | 2024-07-05 | 15.85 | 15.40 | 16.85 | 0.00 | - | 10 | 10 | 28.19% |
© 2024 Yahoo. All rights reserved.