Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240614C00280000 | 2024-06-03 11:54AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 202 | 67.97% |
| AMAT240621C00280000 | 2024-06-04 10:12AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.10 | 0.00 | - | 3 | 354 | 50.98% |
| AMAT240719C00280000 | 2024-06-06 9:30AM EDT | 2024-07-19 | 0.21 | 0.16 | 0.22 | 0.00 | - | 2 | 168 | 34.18% |
| AMAT240920C00280000 | 2024-06-07 2:48PM EDT | 2024-09-20 | 2.28 | 2.21 | 2.41 | -0.21 | -8.43% | 2 | 59 | 35.23% |
| AMAT241018C00280000 | 2024-06-05 11:41AM EDT | 2024-10-18 | 3.95 | 3.40 | 3.65 | 0.00 | - | 18 | 50 | 35.38% |
| AMAT241115C00280000 | 2024-06-06 11:00AM EDT | 2024-11-15 | 5.70 | 5.30 | 5.55 | 0.00 | - | 12 | 562 | 37.03% |
| AMAT241220C00280000 | 2024-06-07 2:22PM EDT | 2024-12-20 | 6.90 | 6.75 | 7.10 | -0.35 | -4.83% | 28 | 121 | 36.79% |
| AMAT250117C00280000 | 2024-06-07 11:10AM EDT | 2025-01-17 | 8.30 | 8.15 | 8.40 | -0.40 | -4.60% | 28 | 248 | 36.80% |
| AMAT250321C00280000 | 2024-06-05 3:31PM EDT | 2025-03-21 | 12.10 | 11.25 | 11.70 | 0.00 | - | 1 | 69 | 37.54% |
| AMAT250620C00280000 | 2024-06-07 9:30AM EDT | 2025-06-20 | 17.00 | 15.60 | 16.50 | +0.94 | +5.85% | 1 | 39 | 38.65% |
| AMAT260116C00280000 | 2024-05-24 12:06PM EDT | 2026-01-16 | 26.35 | 24.15 | 25.30 | 0.00 | - | 6 | 133 | 39.19% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00280000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 83.98 | 58.50 | 60.00 | 0.00 | - | 1 | 0 | 79.83% |
| AMAT240920P00280000 | 2024-05-13 9:43AM EDT | 2024-09-20 | 73.97 | 58.00 | 59.45 | 0.00 | - | 1 | 1 | 29.46% |
| AMAT241018P00280000 | 2024-03-11 9:33AM EDT | 2024-10-18 | 82.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT241115P00280000 | 2024-03-01 10:30AM EDT | 2024-11-15 | 76.45 | 74.80 | 76.25 | 0.00 | - | 1 | 0 | 60.74% |
| AMAT241220P00280000 | 2024-05-13 10:58AM EDT | 2024-12-20 | 74.90 | 59.90 | 61.30 | 0.00 | - | 1 | 5 | 27.53% |
| AMAT250117P00280000 | 2024-05-10 2:35PM EDT | 2025-01-17 | 72.85 | 59.90 | 61.70 | 0.00 | - | 1 | 2 | 26.73% |
© 2024 Yahoo. All rights reserved.