Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00195000 | 2024-05-13 1:09PM EDT | 2024-05-17 | 12.92 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AMAT240524C00195000 | 2024-05-13 1:05PM EDT | 2024-05-24 | 14.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT240531C00195000 | 2024-05-10 1:31PM EDT | 2024-05-31 | 17.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240607C00195000 | 2024-05-13 9:47AM EDT | 2024-06-07 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240614C00195000 | 2024-05-10 2:45PM EDT | 2024-06-14 | 18.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240621C00195000 | 2024-05-13 2:01PM EDT | 2024-06-21 | 17.16 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AMAT240719C00195000 | 2024-05-08 11:22AM EDT | 2024-07-19 | 20.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMAT240920C00195000 | 2024-05-08 10:34AM EDT | 2024-09-20 | 27.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241018C00195000 | 2024-05-08 9:41AM EDT | 2024-10-18 | 28.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241115C00195000 | 2024-05-07 3:28PM EDT | 2024-11-15 | 32.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241220C00195000 | 2024-04-25 2:29PM EDT | 2024-12-20 | 27.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT250117C00195000 | 2024-05-07 11:22AM EDT | 2025-01-17 | 36.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250321C00195000 | 2024-05-07 12:41PM EDT | 2025-03-21 | 40.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMAT250620C00195000 | 2024-05-06 3:37PM EDT | 2025-06-20 | 44.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT260116C00195000 | 2024-04-24 11:36AM EDT | 2026-01-16 | 43.70 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00195000 | 2024-05-13 3:49PM EDT | 2024-05-17 | 1.64 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 12.50% |
| AMAT240524P00195000 | 2024-05-13 3:39PM EDT | 2024-05-24 | 2.74 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| AMAT240531P00195000 | 2024-05-13 12:38PM EDT | 2024-05-31 | 3.22 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| AMAT240607P00195000 | 2024-05-13 2:24PM EDT | 2024-06-07 | 3.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMAT240614P00195000 | 2024-05-13 12:55PM EDT | 2024-06-14 | 4.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMAT240621P00195000 | 2024-05-13 3:49PM EDT | 2024-06-21 | 5.00 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 3.13% |
| AMAT240628P00195000 | 2024-05-13 1:08PM EDT | 2024-06-28 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMAT240719P00195000 | 2024-05-13 3:50PM EDT | 2024-07-19 | 7.15 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| AMAT240920P00195000 | 2024-05-13 11:17AM EDT | 2024-09-20 | 11.30 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| AMAT241018P00195000 | 2024-05-13 11:28AM EDT | 2024-10-18 | 12.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| AMAT241115P00195000 | 2024-05-09 10:32AM EDT | 2024-11-15 | 14.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AMAT241220P00195000 | 2024-05-02 11:01AM EDT | 2024-12-20 | 20.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMAT250117P00195000 | 2024-05-10 2:24PM EDT | 2025-01-17 | 15.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AMAT250321P00195000 | 2024-04-23 11:53AM EDT | 2025-03-21 | 24.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| AMAT250620P00195000 | 2024-04-30 1:49PM EDT | 2025-06-20 | 24.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMAT260116P00195000 | 2024-05-02 9:30AM EDT | 2026-01-16 | 30.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.