Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00160000 | 2024-05-10 2:14PM EDT | 2024-05-17 | 49.97 | 45.00 | 48.70 | 0.00 | - | 1 | 124 | 124.22% |
| AMAT240524C00160000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 39.40 | 45.00 | 48.75 | 0.00 | - | 1 | 2 | 76.27% |
| AMAT240531C00160000 | 2024-04-12 11:32AM EDT | 2024-05-31 | 50.02 | 49.20 | 50.75 | 0.00 | - | 1 | 1 | 109.78% |
| AMAT240621C00160000 | 2024-05-13 12:18PM EDT | 2024-06-21 | 47.85 | 47.00 | 47.95 | -0.65 | -1.34% | 1 | 2,115 | 51.32% |
| AMAT240719C00160000 | 2024-05-06 3:10PM EDT | 2024-07-19 | 50.62 | 48.10 | 50.05 | 0.00 | - | 25 | 108 | 51.54% |
| AMAT240920C00160000 | 2024-05-02 12:40PM EDT | 2024-09-20 | 42.93 | 51.30 | 52.10 | 0.00 | - | 1 | 76 | 48.69% |
| AMAT241018C00160000 | 2024-05-09 3:43PM EDT | 2024-10-18 | 53.50 | 52.60 | 53.70 | 0.00 | - | 1 | 20 | 48.97% |
| AMAT241115C00160000 | 2024-04-22 12:29PM EDT | 2024-11-15 | 41.05 | 54.35 | 55.25 | 0.00 | - | 1 | 6 | 49.18% |
| AMAT241220C00160000 | 2024-04-10 12:39PM EDT | 2024-12-20 | 60.50 | 58.20 | 59.30 | 0.00 | - | 8 | 20 | 53.03% |
| AMAT250117C00160000 | 2024-05-13 1:25PM EDT | 2025-01-17 | 57.15 | 57.00 | 58.00 | +0.80 | +1.42% | 1 | 1,094 | 48.40% |
| AMAT250321C00160000 | 2024-05-07 1:15PM EDT | 2025-03-21 | 62.80 | 59.35 | 61.25 | 0.00 | - | 2 | 3 | 49.17% |
| AMAT250620C00160000 | 2024-05-07 1:52PM EDT | 2025-06-20 | 65.54 | 62.90 | 66.00 | 0.00 | - | 1 | 9 | 50.62% |
| AMAT260116C00160000 | 2024-04-26 11:23AM EDT | 2026-01-16 | 68.10 | 69.85 | 73.40 | 0.00 | - | 10 | 410 | 50.08% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00160000 | 2024-05-13 3:32PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.08 | +0.02 | +100.00% | 24 | 425 | 101.17% |
| AMAT240524P00160000 | 2024-05-08 1:12PM EDT | 2024-05-24 | 0.15 | 0.03 | 0.20 | 0.00 | - | 1 | 17 | 67.97% |
| AMAT240531P00160000 | 2024-05-13 1:06PM EDT | 2024-05-31 | 0.13 | 0.10 | 0.16 | -0.75 | -85.23% | 2 | 10 | 54.10% |
| AMAT240607P00160000 | 2024-04-26 12:18PM EDT | 2024-06-07 | 0.69 | 0.14 | 0.22 | 0.00 | - | 1 | 1 | 49.71% |
| AMAT240614P00160000 | 2024-05-10 2:51PM EDT | 2024-06-14 | 0.23 | 0.22 | 0.30 | 0.00 | - | - | 10 | 46.29% |
| AMAT240621P00160000 | 2024-05-13 11:56AM EDT | 2024-06-21 | 0.38 | 0.35 | 0.42 | +0.05 | +15.15% | 31 | 1,769 | 44.53% |
| AMAT240719P00160000 | 2024-05-09 3:47PM EDT | 2024-07-19 | 1.10 | 0.78 | 0.95 | 0.00 | - | 1 | 522 | 40.23% |
| AMAT240920P00160000 | 2024-05-07 1:51PM EDT | 2024-09-20 | 2.88 | 2.59 | 2.79 | 0.00 | - | 1 | 575 | 38.54% |
| AMAT241018P00160000 | 2024-05-13 1:08PM EDT | 2024-10-18 | 3.52 | 3.35 | 3.50 | +0.17 | +5.07% | 1 | 205 | 37.62% |
| AMAT241115P00160000 | 2024-05-06 2:32PM EDT | 2024-11-15 | 4.80 | 4.40 | 4.50 | 0.00 | - | 10 | 58 | 37.85% |
| AMAT241220P00160000 | 2024-05-13 3:06PM EDT | 2024-12-20 | 5.30 | 5.05 | 5.45 | +0.22 | +4.33% | 4 | 35 | 37.31% |
| AMAT250117P00160000 | 2024-05-13 2:48PM EDT | 2025-01-17 | 5.95 | 5.90 | 6.05 | +0.30 | +5.31% | 2 | 1,012 | 36.62% |
| AMAT250321P00160000 | 2024-05-10 1:01PM EDT | 2025-03-21 | 7.26 | 7.40 | 7.85 | 0.00 | - | 1 | 183 | 36.46% |
| AMAT250620P00160000 | 2024-05-13 9:56AM EDT | 2025-06-20 | 10.15 | 9.45 | 10.20 | +1.49 | +17.21% | 6 | 230 | 36.13% |
| AMAT260116P00160000 | 2024-05-10 12:36PM EDT | 2026-01-16 | 13.68 | 13.65 | 14.55 | 0.00 | - | 1 | 288 | 35.02% |
© 2024 Yahoo. All rights reserved.