Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00155000 | 2024-05-09 3:43PM EDT | 2024-05-17 | 52.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240621C00155000 | 2024-05-13 1:10PM EDT | 2024-06-21 | 51.67 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMAT240719C00155000 | 2024-04-22 11:48AM EDT | 2024-07-19 | 37.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240920C00155000 | 2024-04-26 9:36AM EDT | 2024-09-20 | 51.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241018C00155000 | 2024-05-09 12:05PM EDT | 2024-10-18 | 57.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMAT241115C00155000 | 2024-04-10 10:20AM EDT | 2024-11-15 | 64.15 | 61.50 | 62.15 | 0.00 | - | 1 | 14 | 57.05% |
| AMAT241220C00155000 | 2024-04-12 10:58AM EDT | 2024-12-20 | 62.70 | 62.30 | 63.15 | 0.00 | - | 1 | 11 | 54.44% |
| AMAT250117C00155000 | 2024-04-23 3:51PM EDT | 2025-01-17 | 50.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250321C00155000 | 2024-05-03 11:26AM EDT | 2025-03-21 | 62.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250620C00155000 | 2024-04-11 10:56AM EDT | 2025-06-20 | 71.60 | 69.70 | 70.60 | 0.00 | - | 1 | 2 | 52.48% |
| AMAT260116C00155000 | 2024-05-07 3:38PM EDT | 2026-01-16 | 75.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00155000 | 2024-05-10 1:29PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMAT240524P00155000 | 2024-05-10 1:27PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMAT240531P00155000 | 2024-05-10 3:25PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMAT240607P00155000 | 2024-05-10 2:31PM EDT | 2024-06-07 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AMAT240621P00155000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| AMAT240719P00155000 | 2024-05-13 1:57PM EDT | 2024-07-19 | 0.66 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AMAT240920P00155000 | 2024-05-08 3:33PM EDT | 2024-09-20 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT241018P00155000 | 2024-05-09 3:45PM EDT | 2024-10-18 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT241115P00155000 | 2024-05-10 3:40PM EDT | 2024-11-15 | 3.39 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| AMAT241220P00155000 | 2024-04-30 12:23PM EDT | 2024-12-20 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT250117P00155000 | 2024-05-13 10:07AM EDT | 2025-01-17 | 4.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMAT250321P00155000 | 2024-05-09 2:30PM EDT | 2025-03-21 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMAT250620P00155000 | 2024-04-29 3:07PM EDT | 2025-06-20 | 9.80 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| AMAT260116P00155000 | 2024-05-13 9:47AM EDT | 2026-01-16 | 12.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.