Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:170.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00170000 | 2024-05-13 3:27PM EDT | 2024-05-17 | 36.50 | 0.00 | 0.00 | 0.00 | - | 11 | 1,279 | 0.00% |
| AMAT240524C00170000 | 2024-04-29 9:30AM EDT | 2024-05-24 | 35.25 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| AMAT240531C00170000 | 2024-05-10 1:31PM EDT | 2024-05-31 | 40.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMAT240607C00170000 | 2024-05-10 1:16PM EDT | 2024-06-07 | 40.49 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMAT240621C00170000 | 2024-05-10 12:09PM EDT | 2024-06-21 | 41.12 | 0.00 | 0.00 | 0.00 | - | 1 | 771 | 0.00% |
| AMAT240719C00170000 | 2024-05-07 3:26PM EDT | 2024-07-19 | 41.51 | 0.00 | 0.00 | 0.00 | - | 2 | 320 | 0.00% |
| AMAT240920C00170000 | 2024-05-10 2:04PM EDT | 2024-09-20 | 46.29 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| AMAT241018C00170000 | 2024-05-07 12:45PM EDT | 2024-10-18 | 47.60 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| AMAT241115C00170000 | 2024-05-07 1:59PM EDT | 2024-11-15 | 48.65 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| AMAT241220C00170000 | 2024-04-15 2:39PM EDT | 2024-12-20 | 49.65 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| AMAT250117C00170000 | 2024-04-23 9:42AM EDT | 2025-01-17 | 39.30 | 0.00 | 0.00 | 0.00 | - | 5 | 563 | 0.00% |
| AMAT250321C00170000 | 2024-04-18 11:53AM EDT | 2025-03-21 | 47.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMAT250620C00170000 | 2024-04-30 3:35PM EDT | 2025-06-20 | 53.90 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| AMAT260116C00170000 | 2024-05-09 9:37AM EDT | 2026-01-16 | 65.65 | 0.00 | 0.00 | 0.00 | - | 1 | 502 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00170000 | 2024-05-13 3:32PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 72 | 569 | 50.00% |
| AMAT240524P00170000 | 2024-05-13 11:47AM EDT | 2024-05-24 | 0.17 | 0.00 | 0.00 | 0.00 | - | 9 | 68 | 25.00% |
| AMAT240531P00170000 | 2024-05-13 10:13AM EDT | 2024-05-31 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 106 | 25.00% |
| AMAT240607P00170000 | 2024-05-10 1:30PM EDT | 2024-06-07 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 12.50% |
| AMAT240614P00170000 | 2024-05-13 11:47AM EDT | 2024-06-14 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| AMAT240621P00170000 | 2024-05-13 3:09PM EDT | 2024-06-21 | 0.80 | 0.00 | 0.00 | 0.00 | - | 77 | 836 | 12.50% |
| AMAT240628P00170000 | 2024-05-13 1:10PM EDT | 2024-06-28 | 1.06 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 12.50% |
| AMAT240719P00170000 | 2024-05-10 2:10PM EDT | 2024-07-19 | 1.45 | 0.00 | 0.00 | 0.00 | - | 30 | 278 | 12.50% |
| AMAT240920P00170000 | 2024-05-13 1:50PM EDT | 2024-09-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 389 | 6.25% |
| AMAT241018P00170000 | 2024-05-13 3:05PM EDT | 2024-10-18 | 5.15 | 0.00 | 0.00 | 0.00 | - | 21 | 208 | 6.25% |
| AMAT241115P00170000 | 2024-05-08 3:41PM EDT | 2024-11-15 | 6.85 | 0.00 | 0.00 | 0.00 | - | 8 | 45 | 6.25% |
| AMAT241220P00170000 | 2024-04-24 9:47AM EDT | 2024-12-20 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 6.25% |
| AMAT250117P00170000 | 2024-05-13 3:07PM EDT | 2025-01-17 | 8.20 | 0.00 | 0.00 | 0.00 | - | 10 | 410 | 6.25% |
| AMAT250321P00170000 | 2024-05-13 2:57PM EDT | 2025-03-21 | 10.05 | 0.00 | 0.00 | 0.00 | - | 52 | 129 | 3.13% |
| AMAT250620P00170000 | 2024-05-03 3:49PM EDT | 2025-06-20 | 14.05 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 3.13% |
| AMAT260116P00170000 | 2024-05-08 9:30AM EDT | 2026-01-16 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 160 | 3.13% |
© 2024 Yahoo. All rights reserved.