Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:190.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00190000 | 2024-05-13 3:51PM EDT | 2024-05-17 | 17.60 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| AMAT240524C00190000 | 2024-05-13 1:05PM EDT | 2024-05-24 | 18.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT240531C00190000 | 2024-05-10 11:54AM EDT | 2024-05-31 | 21.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240607C00190000 | 2024-05-03 9:55AM EDT | 2024-06-07 | 19.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240621C00190000 | 2024-05-13 3:55PM EDT | 2024-06-21 | 20.96 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMAT240719C00190000 | 2024-05-13 11:26AM EDT | 2024-07-19 | 23.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240920C00190000 | 2024-05-10 12:36PM EDT | 2024-09-20 | 31.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT241018C00190000 | 2024-05-02 3:53PM EDT | 2024-10-18 | 25.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMAT241115C00190000 | 2024-04-23 3:04PM EDT | 2024-11-15 | 25.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241220C00190000 | 2024-05-10 12:52PM EDT | 2024-12-20 | 37.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250117C00190000 | 2024-05-10 2:08PM EDT | 2025-01-17 | 39.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250321C00190000 | 2024-03-20 11:52AM EDT | 2025-03-21 | 39.37 | 28.50 | 32.15 | 0.00 | - | - | 1 | 31.39% |
| AMAT250620C00190000 | 2024-05-03 2:37PM EDT | 2025-06-20 | 44.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT260116C00190000 | 2024-04-18 10:09AM EDT | 2026-01-16 | 47.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00190000 | 2024-05-13 3:59PM EDT | 2024-05-17 | 0.80 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 25.00% |
| AMAT240524P00190000 | 2024-05-13 3:56PM EDT | 2024-05-24 | 1.68 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| AMAT240531P00190000 | 2024-05-13 3:27PM EDT | 2024-05-31 | 2.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AMAT240607P00190000 | 2024-05-13 3:36PM EDT | 2024-06-07 | 2.55 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 6.25% |
| AMAT240614P00190000 | 2024-05-13 3:23PM EDT | 2024-06-14 | 3.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMAT240621P00190000 | 2024-05-13 12:58PM EDT | 2024-06-21 | 3.62 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| AMAT240628P00190000 | 2024-05-13 3:38PM EDT | 2024-06-28 | 4.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AMAT240719P00190000 | 2024-05-13 1:52PM EDT | 2024-07-19 | 5.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| AMAT240920P00190000 | 2024-05-13 2:36PM EDT | 2024-09-20 | 9.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| AMAT241018P00190000 | 2024-05-13 11:28AM EDT | 2024-10-18 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMAT241115P00190000 | 2024-05-08 3:41PM EDT | 2024-11-15 | 12.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AMAT241220P00190000 | 2024-05-07 2:56PM EDT | 2024-12-20 | 14.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMAT250117P00190000 | 2024-05-10 2:24PM EDT | 2025-01-17 | 13.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMAT250321P00190000 | 2024-05-02 3:09PM EDT | 2025-03-21 | 20.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| AMAT250620P00190000 | 2024-04-16 3:18PM EDT | 2025-06-20 | 20.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AMAT260116P00190000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 28.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.