Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
Strike:135.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00135000 | 2024-03-11 9:40AM EDT | 2024-05-17 | 66.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240621C00135000 | 2024-04-25 12:58PM EDT | 2024-06-21 | 62.39 | 74.50 | 75.75 | 0.00 | - | 8 | 345 | 70.90% |
| AMAT240719C00135000 | 2024-02-22 12:12PM EDT | 2024-07-19 | 67.35 | 75.90 | 79.80 | 0.00 | - | 1 | 32 | 83.64% |
| AMAT240920C00135000 | 2024-04-02 3:17PM EDT | 2024-09-20 | 73.89 | 65.70 | 67.15 | 0.00 | - | 1 | 18 | 0.00% |
| AMAT241018C00135000 | 2024-04-17 2:49PM EDT | 2024-10-18 | 70.52 | 77.25 | 78.55 | 0.00 | - | 1 | 2 | 54.70% |
| AMAT241115C00135000 | 2024-04-02 2:46PM EDT | 2024-11-15 | 75.40 | 67.65 | 69.40 | 0.00 | - | 2 | 2 | 0.00% |
| AMAT241220C00135000 | 2024-05-14 9:57AM EDT | 2024-12-20 | 78.43 | 79.40 | 80.55 | +1.13 | +1.46% | 2 | 4 | 53.93% |
| AMAT250117C00135000 | 2024-05-14 10:03AM EDT | 2025-01-17 | 79.00 | 80.30 | 81.40 | +1.00 | +1.28% | 4 | 2,009 | 53.53% |
| AMAT250620C00135000 | 2024-04-10 2:31PM EDT | 2025-06-20 | 85.93 | 84.40 | 86.40 | 0.00 | - | 2 | 9 | 52.00% |
| AMAT260116C00135000 | 2024-05-13 9:41AM EDT | 2026-01-16 | 88.00 | 90.10 | 91.30 | 0.00 | - | 1 | 30 | 50.51% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00135000 | 2024-05-14 11:34AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 641 | 131.25% |
| AMAT240524P00135000 | 2024-04-22 3:25PM EDT | 2024-05-24 | 0.16 | 0.01 | 0.42 | 0.00 | - | 14 | 24 | 119.82% |
| AMAT240621P00135000 | 2024-04-26 2:22PM EDT | 2024-06-21 | 0.21 | 0.01 | 0.35 | 0.00 | - | 46 | 1,880 | 62.01% |
| AMAT240719P00135000 | 2024-05-14 11:40AM EDT | 2024-07-19 | 0.18 | 0.16 | 0.20 | -0.09 | -33.33% | 1 | 120 | 48.05% |
| AMAT240920P00135000 | 2024-05-06 9:54AM EDT | 2024-09-20 | 1.00 | 0.63 | 0.71 | 0.00 | - | 30 | 398 | 42.51% |
| AMAT241018P00135000 | 2024-04-17 2:18PM EDT | 2024-10-18 | 1.83 | 0.94 | 1.00 | 0.00 | - | 5 | 11 | 41.26% |
| AMAT241115P00135000 | 2024-05-10 3:40PM EDT | 2024-11-15 | 1.48 | 1.33 | 1.42 | 0.00 | - | 71 | 33 | 41.03% |
| AMAT241220P00135000 | 2024-05-10 11:04AM EDT | 2024-12-20 | 1.98 | 1.76 | 1.84 | 0.00 | - | 5 | 102 | 39.99% |
| AMAT250117P00135000 | 2024-05-10 11:27AM EDT | 2025-01-17 | 2.31 | 2.08 | 2.16 | 0.00 | - | 2 | 1,294 | 39.21% |
| AMAT250321P00135000 | 2024-04-29 9:30AM EDT | 2025-03-21 | 3.90 | 2.68 | 3.15 | 0.00 | - | 10 | 22 | 38.76% |
| AMAT250620P00135000 | 2024-04-30 1:50PM EDT | 2025-06-20 | 5.80 | 4.30 | 4.70 | 0.00 | - | 3 | 161 | 38.47% |
| AMAT260116P00135000 | 2024-04-22 12:17PM EDT | 2026-01-16 | 10.25 | 7.35 | 7.85 | 0.00 | - | 42 | 73 | 37.29% |
© 2024 Yahoo. All rights reserved.