Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:13PM EDT. Market open.
Strike:180.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00180000 | 2024-05-14 11:52AM EDT | 2024-05-17 | 29.41 | 28.70 | 29.85 | +2.74 | +10.27% | 9 | 384 | 86.62% |
| AMAT240524C00180000 | 2024-05-13 2:47PM EDT | 2024-05-24 | 27.54 | 29.05 | 30.10 | 0.00 | - | 1 | 7 | 59.52% |
| AMAT240531C00180000 | 2024-05-14 9:30AM EDT | 2024-05-31 | 26.97 | 29.35 | 30.30 | -1.68 | -5.86% | 1 | 18 | 50.32% |
| AMAT240607C00180000 | 2024-05-08 11:10AM EDT | 2024-06-07 | 28.58 | 29.55 | 30.55 | 0.00 | - | 1 | 6 | 50.29% |
| AMAT240614C00180000 | 2024-05-10 2:45PM EDT | 2024-06-14 | 31.85 | 30.00 | 31.25 | 0.00 | - | - | 2 | 49.88% |
| AMAT240621C00180000 | 2024-05-14 10:57AM EDT | 2024-06-21 | 30.43 | 31.05 | 31.85 | +1.39 | +4.79% | 9 | 1,267 | 48.98% |
| AMAT240719C00180000 | 2024-05-14 9:58AM EDT | 2024-07-19 | 32.40 | 33.05 | 33.35 | +1.20 | +3.85% | 2 | 792 | 43.92% |
| AMAT240920C00180000 | 2024-05-13 10:47AM EDT | 2024-09-20 | 35.13 | 37.60 | 38.00 | 0.00 | - | 2 | 287 | 44.19% |
| AMAT241018C00180000 | 2024-05-10 10:40AM EDT | 2024-10-18 | 40.45 | 39.40 | 39.90 | 0.00 | - | 1 | 45 | 44.43% |
| AMAT241115C00180000 | 2024-05-10 10:40AM EDT | 2024-11-15 | 42.60 | 41.60 | 42.05 | 0.00 | - | - | 1 | 45.38% |
| AMAT241220C00180000 | 2024-04-26 10:09AM EDT | 2024-12-20 | 39.38 | 43.35 | 43.75 | 0.00 | - | 1 | 70 | 44.79% |
| AMAT250117C00180000 | 2024-05-14 10:59AM EDT | 2025-01-17 | 44.55 | 44.70 | 45.20 | +1.08 | +2.48% | 2 | 1,483 | 44.71% |
| AMAT250321C00180000 | 2024-05-10 10:23AM EDT | 2025-03-21 | 49.33 | 48.05 | 48.75 | 0.00 | - | 10 | 15 | 45.38% |
| AMAT250620C00180000 | 2024-04-26 3:29PM EDT | 2025-06-20 | 49.79 | 51.90 | 54.05 | 0.00 | - | 1 | 21 | 46.99% |
| AMAT260116C00180000 | 2024-05-14 11:41AM EDT | 2026-01-16 | 60.68 | 59.40 | 61.20 | +8.18 | +15.58% | 2 | 104 | 45.78% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00180000 | 2024-05-14 12:09PM EDT | 2024-05-17 | 0.11 | 0.07 | 0.11 | -0.04 | -26.67% | 116 | 1,656 | 67.97% |
| AMAT240524P00180000 | 2024-05-14 11:45AM EDT | 2024-05-24 | 0.32 | 0.32 | 0.38 | -0.20 | -38.46% | 3 | 277 | 51.66% |
| AMAT240531P00180000 | 2024-05-14 11:47AM EDT | 2024-05-31 | 0.58 | 0.55 | 0.61 | -0.21 | -26.58% | 7 | 108 | 45.51% |
| AMAT240607P00180000 | 2024-05-14 11:49AM EDT | 2024-06-07 | 0.79 | 0.75 | 0.82 | -0.31 | -28.18% | 6 | 62 | 41.48% |
| AMAT240614P00180000 | 2024-05-14 10:35AM EDT | 2024-06-14 | 1.13 | 1.03 | 1.13 | -0.27 | -19.29% | 1 | 68 | 39.88% |
| AMAT240621P00180000 | 2024-05-14 12:36PM EDT | 2024-06-21 | 1.40 | 1.33 | 1.42 | -0.31 | -18.13% | 51 | 1,468 | 38.55% |
| AMAT240628P00180000 | 2024-05-13 3:49PM EDT | 2024-06-28 | 2.06 | 1.27 | 1.76 | 0.00 | - | 3 | 13 | 37.88% |
| AMAT240719P00180000 | 2024-05-13 3:55PM EDT | 2024-07-19 | 2.79 | 2.56 | 2.64 | -0.31 | -10.00% | 262 | 2,555 | 35.93% |
| AMAT240920P00180000 | 2024-05-13 3:21PM EDT | 2024-09-20 | 6.45 | 5.85 | 6.05 | 0.00 | - | 11 | 432 | 36.14% |
| AMAT241018P00180000 | 2024-05-13 3:26PM EDT | 2024-10-18 | 7.65 | 7.00 | 7.20 | 0.00 | - | 2 | 224 | 35.61% |
| AMAT241115P00180000 | 2024-05-13 2:54PM EDT | 2024-11-15 | 8.45 | 8.40 | 8.60 | -0.65 | -7.14% | 3 | 166 | 35.90% |
| AMAT241220P00180000 | 2024-05-08 2:41PM EDT | 2024-12-20 | 11.00 | 9.60 | 9.80 | 0.00 | - | 5 | 46 | 35.29% |
| AMAT250117P00180000 | 2024-05-14 10:26AM EDT | 2025-01-17 | 10.50 | 10.35 | 10.55 | -0.60 | -5.41% | 1 | 864 | 34.61% |
| AMAT250321P00180000 | 2024-05-10 11:45AM EDT | 2025-03-21 | 13.00 | 12.50 | 12.75 | 0.00 | - | 1 | 31 | 34.44% |
| AMAT250620P00180000 | 2024-05-07 10:57AM EDT | 2025-06-20 | 16.10 | 15.20 | 15.55 | 0.00 | - | 121 | 96 | 34.15% |
| AMAT260116P00180000 | 2024-05-08 9:49AM EDT | 2026-01-16 | 21.22 | 19.25 | 21.55 | 0.00 | - | 3 | 294 | 34.24% |
© 2024 Yahoo. All rights reserved.