Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00165000 | 2024-05-09 3:10PM EDT | 2024-05-17 | 42.15 | 43.15 | 46.50 | 0.00 | - | 1 | 139 | 75.00% |
| AMAT240524C00165000 | 2024-04-29 9:30AM EDT | 2024-05-24 | 39.95 | 43.50 | 46.55 | 0.00 | - | 10 | 41 | 70.02% |
| AMAT240531C00165000 | 2024-04-24 9:30AM EDT | 2024-05-31 | 34.95 | 44.50 | 46.10 | 0.00 | - | - | 1 | 63.62% |
| AMAT240607C00165000 | 2024-04-26 11:51AM EDT | 2024-06-07 | 39.45 | 44.60 | 46.15 | 0.00 | - | 1 | 1 | 55.57% |
| AMAT240621C00165000 | 2024-05-13 10:47AM EDT | 2024-06-21 | 42.12 | 45.00 | 46.40 | 0.00 | - | 1 | 1,702 | 56.71% |
| AMAT240719C00165000 | 2024-05-14 3:00PM EDT | 2024-07-19 | 47.05 | 46.40 | 47.80 | +0.80 | +1.73% | 1 | 276 | 52.12% |
| AMAT240920C00165000 | 2024-04-29 12:25PM EDT | 2024-09-20 | 45.82 | 49.50 | 50.55 | 0.00 | - | 1 | 701 | 47.29% |
| AMAT241018C00165000 | 2024-05-03 10:48AM EDT | 2024-10-18 | 48.60 | 51.40 | 52.05 | 0.00 | - | 1 | 19 | 47.21% |
| AMAT241115C00165000 | 2024-04-18 10:56AM EDT | 2024-11-15 | 44.75 | 53.15 | 53.80 | 0.00 | - | 1 | 2 | 47.90% |
| AMAT241220C00165000 | 2024-04-17 1:20PM EDT | 2024-12-20 | 48.80 | 53.95 | 55.10 | 0.00 | - | 1 | 30 | 46.83% |
| AMAT250117C00165000 | 2024-05-13 1:10PM EDT | 2025-01-17 | 52.87 | 55.15 | 56.40 | 0.00 | - | 9 | 1,223 | 46.76% |
| AMAT250321C00165000 | 2024-04-15 12:07PM EDT | 2025-03-21 | 62.23 | 58.50 | 59.40 | 0.00 | - | 1 | 27 | 47.07% |
| AMAT260116C00165000 | 2024-05-09 11:00AM EDT | 2026-01-16 | 68.56 | 68.70 | 71.80 | 0.00 | - | 1 | 134 | 48.42% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00165000 | 2024-05-14 3:40PM EDT | 2024-05-17 | 0.02 | 0.03 | 0.03 | -0.04 | -66.67% | 9 | 946 | 89.84% |
| AMAT240524P00165000 | 2024-05-14 3:42PM EDT | 2024-05-24 | 0.09 | 0.05 | 0.11 | -0.01 | -10.00% | 7 | 211 | 61.13% |
| AMAT240531P00165000 | 2024-05-06 9:43AM EDT | 2024-05-31 | 0.51 | 0.11 | 0.18 | 0.00 | - | 1 | 22 | 51.95% |
| AMAT240607P00165000 | 2024-05-10 2:50PM EDT | 2024-06-07 | 0.24 | 0.17 | 0.25 | 0.00 | - | 2 | 12 | 48.05% |
| AMAT240614P00165000 | 2024-05-10 11:40AM EDT | 2024-06-14 | 0.46 | 0.16 | 0.33 | 0.00 | - | 1 | 15 | 44.53% |
| AMAT240621P00165000 | 2024-05-13 2:50PM EDT | 2024-06-21 | 0.43 | 0.35 | 0.46 | -0.12 | -21.82% | 2 | 960 | 42.87% |
| AMAT240719P00165000 | 2024-05-14 3:46PM EDT | 2024-07-19 | 0.96 | 0.91 | 1.08 | -0.22 | -18.64% | 3 | 174 | 39.31% |
| AMAT240920P00165000 | 2024-05-14 10:40AM EDT | 2024-09-20 | 3.20 | 2.85 | 3.05 | -0.18 | -5.33% | 2 | 139 | 37.72% |
| AMAT241018P00165000 | 2024-05-13 3:16PM EDT | 2024-10-18 | 4.20 | 3.65 | 3.80 | 0.00 | - | 3 | 39 | 36.84% |
| AMAT241115P00165000 | 2024-05-13 9:56AM EDT | 2024-11-15 | 5.45 | 4.70 | 4.85 | 0.00 | - | 1 | 71 | 37.09% |
| AMAT241220P00165000 | 2024-05-14 2:28PM EDT | 2024-12-20 | 5.75 | 4.00 | 6.00 | -0.60 | -9.45% | 2 | 82 | 36.96% |
| AMAT250117P00165000 | 2024-05-14 2:31PM EDT | 2025-01-17 | 6.40 | 6.25 | 6.45 | -0.60 | -8.57% | 4 | 702 | 35.86% |
| AMAT250321P00165000 | 2024-05-14 2:26PM EDT | 2025-03-21 | 8.15 | 7.85 | 8.50 | -0.65 | -7.39% | 11 | 48 | 36.09% |
| AMAT250620P00165000 | 2024-05-14 12:21PM EDT | 2025-06-20 | 10.75 | 10.30 | 12.75 | -0.50 | -4.44% | 36 | 171 | 38.62% |
| AMAT260116P00165000 | 2024-05-07 1:07PM EDT | 2026-01-16 | 15.65 | 14.30 | 16.30 | 0.00 | - | 1 | 73 | 35.72% |
© 2024 Yahoo. All rights reserved.