Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00140000 | 2024-05-14 10:52AM EDT | 2024-05-17 | 68.35 | 68.20 | 71.45 | -1.73 | -2.47% | 10 | 29 | 121.88% |
| AMAT240607C00140000 | 2024-05-10 1:15PM EDT | 2024-06-07 | 70.04 | 69.30 | 70.85 | 0.00 | - | - | 3 | 75.59% |
| AMAT240621C00140000 | 2024-05-10 9:30AM EDT | 2024-06-21 | 69.55 | 69.80 | 71.05 | 0.00 | - | 44 | 604 | 70.02% |
| AMAT240719C00140000 | 2024-03-08 11:50AM EDT | 2024-07-19 | 75.46 | 68.40 | 72.35 | 0.00 | - | 1 | 68 | 52.54% |
| AMAT240920C00140000 | 2024-04-19 9:52AM EDT | 2024-09-20 | 57.92 | 71.90 | 73.30 | 0.00 | - | 1 | 51 | 54.21% |
| AMAT241018C00140000 | 2024-02-16 10:30AM EDT | 2024-10-18 | 67.98 | 64.75 | 66.85 | 0.00 | - | 20 | 20 | 0.00% |
| AMAT241220C00140000 | 2024-04-15 2:58PM EDT | 2024-12-20 | 72.76 | 74.70 | 76.15 | 0.00 | - | 1 | 18 | 51.67% |
| AMAT250117C00140000 | 2024-05-14 12:46PM EDT | 2025-01-17 | 75.45 | 75.45 | 77.30 | +0.50 | +0.67% | 2 | 1,441 | 51.45% |
| AMAT250321C00140000 | 2024-05-03 9:45AM EDT | 2025-03-21 | 73.00 | 77.10 | 79.75 | 0.00 | - | 5 | 12 | 50.96% |
| AMAT250620C00140000 | 2024-05-10 11:41AM EDT | 2025-06-20 | 79.80 | 80.05 | 82.65 | 0.00 | - | 1 | 2 | 50.66% |
| AMAT260116C00140000 | 2024-05-10 11:29AM EDT | 2026-01-16 | 86.91 | 84.60 | 87.75 | 0.00 | - | 1 | 49 | 50.61% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00140000 | 2024-05-10 10:50AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 102 | 131.25% |
| AMAT240524P00140000 | 2024-05-13 10:02AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 875 | 92.19% |
| AMAT240531P00140000 | 2024-05-14 9:42AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.39 | -0.14 | -87.50% | 1 | 9 | 85.64% |
| AMAT240621P00140000 | 2024-05-13 3:59PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.14 | 0.00 | - | 9 | 2,494 | 52.83% |
| AMAT240719P00140000 | 2024-05-13 11:25AM EDT | 2024-07-19 | 0.25 | 0.19 | 0.26 | 0.00 | - | 1 | 340 | 46.34% |
| AMAT240920P00140000 | 2024-05-13 2:06PM EDT | 2024-09-20 | 1.00 | 0.71 | 0.92 | 0.00 | - | 51 | 1,106 | 41.64% |
| AMAT241018P00140000 | 2024-05-10 11:09AM EDT | 2024-10-18 | 1.38 | 0.80 | 1.27 | 0.00 | - | 1 | 75 | 40.47% |
| AMAT241115P00140000 | 2024-05-10 11:11AM EDT | 2024-11-15 | 1.90 | 1.64 | 1.79 | 0.00 | - | 3 | 14 | 40.42% |
| AMAT241220P00140000 | 2024-05-14 9:33AM EDT | 2024-12-20 | 2.50 | 1.79 | 2.40 | -0.16 | -6.02% | 1 | 31 | 39.97% |
| AMAT250117P00140000 | 2024-05-14 1:19PM EDT | 2025-01-17 | 2.63 | 2.50 | 2.63 | -0.03 | -1.13% | 6 | 1,621 | 38.59% |
| AMAT250321P00140000 | 2024-05-06 10:32AM EDT | 2025-03-21 | 4.50 | 2.00 | 4.25 | 0.00 | - | 1 | 35 | 39.71% |
| AMAT250620P00140000 | 2024-05-03 12:21PM EDT | 2025-06-20 | 6.55 | 5.15 | 5.45 | 0.00 | - | 78 | 162 | 37.92% |
| AMAT260116P00140000 | 2024-05-14 2:11PM EDT | 2026-01-16 | 8.48 | 8.20 | 9.80 | -0.42 | -4.72% | 1 | 295 | 38.35% |
© 2024 Yahoo. All rights reserved.