Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00185000 | 2024-05-13 3:52PM EDT | 2024-05-17 | 22.20 | 21.15 | 22.70 | -2.70 | -10.84% | 18 | 1,002 | 58.30% |
| AMAT240524C00185000 | 2024-04-24 11:55AM EDT | 2024-05-24 | 23.53 | 22.20 | 23.15 | +8.85 | +60.29% | 10 | 7 | 51.32% |
| AMAT240531C00185000 | 2024-05-03 12:40PM EDT | 2024-05-31 | 22.89 | 22.75 | 23.75 | 0.00 | - | 1 | 12 | 51.34% |
| AMAT240607C00185000 | 2024-05-09 12:58PM EDT | 2024-06-07 | 24.30 | 23.25 | 24.10 | 0.00 | - | 2 | 3 | 46.46% |
| AMAT240614C00185000 | 2024-05-13 3:52PM EDT | 2024-06-14 | 23.70 | 23.85 | 24.95 | -3.50 | -12.87% | 3 | 1 | 46.41% |
| AMAT240621C00185000 | 2024-05-13 12:23PM EDT | 2024-06-21 | 25.09 | 24.60 | 25.10 | -2.71 | -9.75% | 17 | 1,759 | 42.94% |
| AMAT240719C00185000 | 2024-05-10 10:52AM EDT | 2024-07-19 | 29.81 | 26.95 | 27.50 | 0.00 | - | 2 | 334 | 41.99% |
| AMAT240920C00185000 | 2024-05-09 1:52PM EDT | 2024-09-20 | 32.45 | 32.00 | 32.60 | 0.00 | - | 2 | 99 | 42.77% |
| AMAT241018C00185000 | 2024-05-08 9:57AM EDT | 2024-10-18 | 35.62 | 33.95 | 34.85 | 0.00 | - | 4 | 31 | 43.62% |
| AMAT241115C00185000 | 2024-04-01 11:21AM EDT | 2024-11-15 | 40.65 | 28.75 | 29.05 | 0.00 | - | 5 | 6 | 28.60% |
| AMAT241220C00185000 | 2024-04-24 10:41AM EDT | 2024-12-20 | 32.20 | 37.00 | 38.70 | 0.00 | - | 7 | 54 | 43.73% |
| AMAT250117C00185000 | 2024-05-13 12:52PM EDT | 2025-01-17 | 40.00 | 39.70 | 40.45 | +1.15 | +2.96% | 1 | 333 | 44.10% |
| AMAT250321C00185000 | 2024-04-26 12:21PM EDT | 2025-03-21 | 41.00 | 42.85 | 43.65 | 0.00 | - | 10 | 10 | 44.11% |
| AMAT250620C00185000 | 2024-04-03 3:12PM EDT | 2025-06-20 | 50.25 | 45.40 | 48.10 | 0.00 | - | 1 | 1 | 44.56% |
| AMAT260116C00185000 | 2024-05-09 9:35AM EDT | 2026-01-16 | 57.68 | 55.45 | 56.50 | +0.12 | +0.21% | 10 | 2,181 | 44.93% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00185000 | 2024-05-13 3:59PM EDT | 2024-05-17 | 0.35 | 0.34 | 0.41 | +0.09 | +34.62% | 226 | 1,688 | 61.33% |
| AMAT240524P00185000 | 2024-05-13 3:56PM EDT | 2024-05-24 | 0.95 | 0.88 | 0.96 | +0.25 | +35.71% | 37 | 152 | 50.10% |
| AMAT240531P00185000 | 2024-05-13 1:35PM EDT | 2024-05-31 | 1.32 | 1.28 | 1.35 | +0.26 | +24.53% | 24 | 87 | 44.09% |
| AMAT240607P00185000 | 2024-05-13 9:39AM EDT | 2024-06-07 | 1.53 | 1.62 | 1.73 | +0.02 | +1.32% | 1 | 45 | 40.87% |
| AMAT240614P00185000 | 2024-05-13 2:31PM EDT | 2024-06-14 | 2.10 | 2.01 | 2.30 | +0.34 | +19.32% | 10 | 6 | 40.15% |
| AMAT240621P00185000 | 2024-05-13 3:57PM EDT | 2024-06-21 | 2.57 | 2.45 | 2.62 | +0.44 | +20.66% | 68 | 1,221 | 38.32% |
| AMAT240628P00185000 | 2024-05-13 3:13PM EDT | 2024-06-28 | 2.92 | 2.58 | 4.05 | +0.10 | +3.55% | 5 | 9 | 42.38% |
| AMAT240719P00185000 | 2024-05-13 3:23PM EDT | 2024-07-19 | 4.07 | 4.05 | 4.20 | +0.50 | +14.01% | 32 | 645 | 35.82% |
| AMAT240920P00185000 | 2024-05-13 2:32PM EDT | 2024-09-20 | 7.90 | 7.75 | 8.10 | -0.40 | -4.82% | 168 | 430 | 35.88% |
| AMAT241018P00185000 | 2024-05-13 12:33PM EDT | 2024-10-18 | 9.10 | 9.00 | 9.30 | -1.00 | -9.90% | 29 | 240 | 35.22% |
| AMAT241115P00185000 | 2024-05-13 12:30PM EDT | 2024-11-15 | 10.65 | 10.65 | 10.95 | -0.10 | -0.93% | 3 | 103 | 35.78% |
| AMAT241220P00185000 | 2024-05-06 11:46AM EDT | 2024-12-20 | 12.60 | 10.90 | 12.20 | 0.00 | - | 5 | 111 | 35.10% |
| AMAT250117P00185000 | 2024-05-07 10:21AM EDT | 2025-01-17 | 13.25 | 12.80 | 13.00 | 0.00 | - | 1 | 402 | 34.43% |
| AMAT250321P00185000 | 2024-04-22 2:08PM EDT | 2025-03-21 | 20.85 | 14.75 | 15.35 | 0.00 | - | 5 | 20 | 34.29% |
| AMAT250620P00185000 | 2024-04-24 2:31PM EDT | 2025-06-20 | 22.90 | 16.80 | 19.15 | 0.00 | - | 200 | 293 | 35.14% |
| AMAT260116P00185000 | 2024-05-10 9:33AM EDT | 2026-01-16 | 22.00 | 22.45 | 23.45 | 0.00 | - | 3 | 39 | 33.01% |
© 2024 Yahoo. All rights reserved.