Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
Strike:110.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00110000 | 2024-05-13 10:00AM EDT | 2024-05-17 | 96.75 | 95.95 | 98.55 | 0.00 | - | 1 | 55 | 0.00% |
| AMAT240621C00110000 | 2024-05-07 10:53AM EDT | 2024-06-21 | 99.23 | 97.40 | 98.50 | 0.00 | - | 4 | 227 | 0.00% |
| AMAT240719C00110000 | 2024-05-13 1:10PM EDT | 2024-07-19 | 96.60 | 97.45 | 98.80 | 0.00 | - | 20 | 85 | 0.00% |
| AMAT240920C00110000 | 2024-05-07 10:53AM EDT | 2024-09-20 | 100.55 | 98.25 | 99.50 | 0.00 | - | 1 | 5 | 57.96% |
| AMAT250117C00110000 | 2024-05-09 10:59AM EDT | 2025-01-17 | 101.18 | 100.05 | 101.90 | 0.00 | - | 1 | 107 | 53.28% |
| AMAT260116C00110000 | 2024-04-18 3:38PM EDT | 2026-01-16 | 96.50 | 106.40 | 108.45 | 0.00 | - | 2 | 813 | 51.06% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00110000 | 2024-04-16 11:17AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.27 | 0.00 | - | 1 | 6 | 261.72% |
| AMAT240524P00110000 | 2024-05-13 11:44AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.41 | 0.00 | - | 550 | 550 | 167.38% |
| AMAT240621P00110000 | 2024-04-29 10:18AM EDT | 2024-06-21 | 0.09 | 0.01 | 0.15 | 0.00 | - | 7 | 2,150 | 78.71% |
| AMAT240719P00110000 | 2024-05-09 3:38PM EDT | 2024-07-19 | 0.09 | 0.01 | 0.23 | 0.00 | - | 2 | 806 | 63.09% |
| AMAT240920P00110000 | 2024-04-15 9:57AM EDT | 2024-09-20 | 0.35 | 0.18 | 0.27 | 0.00 | - | 9 | 93 | 50.49% |
| AMAT241018P00110000 | 2024-05-01 3:28PM EDT | 2024-10-18 | 0.55 | 0.28 | 0.36 | 0.00 | - | 2 | 3 | 47.78% |
| AMAT241115P00110000 | 2024-05-01 3:14PM EDT | 2024-11-15 | 0.71 | 0.43 | 0.53 | 0.00 | - | 2 | 23 | 46.85% |
| AMAT241220P00110000 | 2024-05-07 11:47AM EDT | 2024-12-20 | 0.77 | 0.63 | 0.73 | 0.00 | - | 2 | 49 | 45.44% |
| AMAT250117P00110000 | 2024-05-10 9:30AM EDT | 2025-01-17 | 0.90 | 0.80 | 0.91 | 0.00 | - | 5 | 1,295 | 44.58% |
| AMAT250321P00110000 | 2024-05-09 1:05PM EDT | 2025-03-21 | 1.39 | 0.73 | 2.57 | 0.00 | - | 40 | 82 | 49.89% |
| AMAT250620P00110000 | 2024-05-03 11:18AM EDT | 2025-06-20 | 2.50 | 1.73 | 2.82 | 0.00 | - | 10 | 30 | 44.93% |
| AMAT260116P00110000 | 2024-05-10 9:44AM EDT | 2026-01-16 | 3.70 | 3.55 | 4.10 | 0.00 | - | 10 | 474 | 40.31% |
© 2024 Yahoo. All rights reserved.