Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00145000 | 2024-04-19 3:27PM EDT | 2024-05-17 | 45.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240531C00145000 | 2024-04-19 3:04PM EDT | 2024-05-31 | 44.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT240621C00145000 | 2024-04-18 1:14PM EDT | 2024-06-21 | 51.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT240719C00145000 | 2024-04-19 3:23PM EDT | 2024-07-19 | 48.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMAT240920C00145000 | 2024-04-22 12:41PM EDT | 2024-09-20 | 48.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241018C00145000 | 2024-02-16 10:30AM EDT | 2024-10-18 | 64.50 | 60.75 | 61.15 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241115C00145000 | 2024-04-26 10:58AM EDT | 2024-11-15 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241220C00145000 | 2024-02-29 1:48PM EDT | 2024-12-20 | 64.45 | 68.90 | 69.90 | 0.00 | - | 1 | 20 | 53.37% |
| AMAT250117C00145000 | 2024-05-09 9:35AM EDT | 2025-01-17 | 70.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250321C00145000 | 2024-05-01 10:37AM EDT | 2025-03-21 | 62.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT250620C00145000 | 2024-05-01 9:36AM EDT | 2025-06-20 | 66.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00145000 | 2024-05-10 12:00PM EDT | 2026-01-16 | 83.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00145000 | 2024-05-07 3:48PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMAT240524P00145000 | 2024-05-13 3:53PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMAT240531P00145000 | 2024-04-25 2:52PM EDT | 2024-05-31 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMAT240607P00145000 | 2024-05-02 3:58PM EDT | 2024-06-07 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMAT240621P00145000 | 2024-05-13 2:05PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMAT240719P00145000 | 2024-05-10 10:12AM EDT | 2024-07-19 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT240920P00145000 | 2024-05-07 10:36AM EDT | 2024-09-20 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT241018P00145000 | 2024-05-13 10:55AM EDT | 2024-10-18 | 1.71 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMAT241115P00145000 | 2024-04-26 3:41PM EDT | 2024-11-15 | 3.00 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| AMAT241220P00145000 | 2024-05-10 10:12AM EDT | 2024-12-20 | 2.83 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| AMAT250117P00145000 | 2024-05-09 2:25PM EDT | 2025-01-17 | 3.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT250321P00145000 | 2024-04-24 2:26PM EDT | 2025-03-21 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT250620P00145000 | 2024-05-09 9:49AM EDT | 2025-06-20 | 7.11 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| AMAT260116P00145000 | 2024-05-09 9:49AM EDT | 2026-01-16 | 10.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.