Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00150000 | 2024-05-09 12:08PM EDT | 2024-05-17 | 56.52 | 54.80 | 58.60 | 0.00 | - | 1 | 41 | 128.91% |
| AMAT240524C00150000 | 2024-05-07 11:10AM EDT | 2024-05-24 | 58.97 | 54.95 | 58.70 | 0.00 | - | - | 1 | 89.45% |
| AMAT240621C00150000 | 2024-05-10 11:52AM EDT | 2024-06-21 | 60.46 | 56.95 | 57.95 | 0.00 | - | 1 | 584 | 61.28% |
| AMAT240719C00150000 | 2024-05-10 3:54PM EDT | 2024-07-19 | 61.60 | 57.55 | 58.70 | 0.00 | - | 10 | 59 | 53.59% |
| AMAT240920C00150000 | 2024-05-06 9:30AM EDT | 2024-09-20 | 58.80 | 59.75 | 60.80 | 0.00 | - | 3 | 54 | 51.66% |
| AMAT241018C00150000 | 2024-05-09 12:08PM EDT | 2024-10-18 | 61.32 | 61.00 | 61.90 | 0.00 | - | 1 | 38 | 50.82% |
| AMAT241115C00150000 | 2024-05-03 10:07AM EDT | 2024-11-15 | 61.50 | 62.25 | 63.40 | 0.00 | - | 1 | 5 | 51.45% |
| AMAT241220C00150000 | 2024-04-10 2:55PM EDT | 2024-12-20 | 67.70 | 66.55 | 67.50 | 0.00 | - | 1 | 15 | 56.50% |
| AMAT250117C00150000 | 2024-05-10 11:52AM EDT | 2025-01-17 | 68.30 | 64.85 | 66.05 | 0.00 | - | 1 | 665 | 50.95% |
| AMAT250620C00150000 | 2024-05-07 9:37AM EDT | 2025-06-20 | 74.06 | 70.10 | 71.70 | 0.00 | - | 2 | 8 | 49.97% |
| AMAT260116C00150000 | 2024-05-13 11:43AM EDT | 2026-01-16 | 77.20 | 76.30 | 79.95 | -2.75 | -3.44% | 4 | 148 | 51.49% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00150000 | 2024-05-13 2:18PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 1 | 468 | 114.84% |
| AMAT240524P00150000 | 2024-05-08 12:00PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.66 | 0.00 | - | 7 | 7 | 97.27% |
| AMAT240531P00150000 | 2024-05-13 2:17PM EDT | 2024-05-31 | 0.10 | 0.04 | 0.20 | -0.10 | -50.00% | 8 | 20 | 65.23% |
| AMAT240614P00150000 | 2024-05-10 2:28PM EDT | 2024-06-14 | 0.12 | 0.08 | 0.16 | 0.00 | - | 12 | 32 | 50.88% |
| AMAT240621P00150000 | 2024-05-13 1:06PM EDT | 2024-06-21 | 0.20 | 0.16 | 0.22 | 0.00 | - | 3 | 1,923 | 48.34% |
| AMAT240719P00150000 | 2024-05-10 2:10PM EDT | 2024-07-19 | 0.45 | 0.45 | 0.52 | 0.00 | - | 1 | 493 | 42.73% |
| AMAT240920P00150000 | 2024-05-13 2:29PM EDT | 2024-09-20 | 1.62 | 1.56 | 1.74 | +0.14 | +9.46% | 1 | 1,391 | 40.00% |
| AMAT241018P00150000 | 2024-05-08 3:21PM EDT | 2024-10-18 | 2.47 | 2.11 | 2.26 | 0.00 | - | 200 | 261 | 38.90% |
| AMAT241115P00150000 | 2024-05-10 9:44AM EDT | 2024-11-15 | 2.67 | 2.77 | 3.05 | 0.00 | - | 30 | 135 | 39.11% |
| AMAT241220P00150000 | 2024-05-10 11:04AM EDT | 2024-12-20 | 3.58 | 3.50 | 3.75 | 0.00 | - | 2 | 73 | 38.28% |
| AMAT250117P00150000 | 2024-05-10 11:55AM EDT | 2025-01-17 | 4.00 | 4.15 | 4.25 | 0.00 | - | 12 | 1,608 | 37.59% |
| AMAT250321P00150000 | 2024-05-13 10:15AM EDT | 2025-03-21 | 5.60 | 5.35 | 5.80 | -0.20 | -3.45% | 2 | 24 | 37.48% |
| AMAT250620P00150000 | 2024-05-10 10:01AM EDT | 2025-06-20 | 7.41 | 7.25 | 7.90 | 0.00 | - | 35 | 228 | 37.20% |
| AMAT260116P00150000 | 2024-05-10 9:56AM EDT | 2026-01-16 | 10.75 | 10.85 | 11.55 | 0.00 | - | 2 | 1,529 | 35.62% |
© 2024 Yahoo. All rights reserved.