Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:42PM EDT. Market open.
Strike:205.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00205000 | 2024-05-14 12:55PM EDT | 2024-05-17 | 8.48 | 8.25 | 8.40 | +1.68 | +24.71% | 30 | 586 | 71.09% |
| AMAT240524C00205000 | 2024-05-14 11:35AM EDT | 2024-05-24 | 9.39 | 9.50 | 9.65 | +1.39 | +17.38% | 16 | 146 | 51.83% |
| AMAT240531C00205000 | 2024-05-14 9:33AM EDT | 2024-05-31 | 9.34 | 10.15 | 10.40 | +0.71 | +8.23% | 2 | 69 | 45.12% |
| AMAT240607C00205000 | 2024-05-13 1:28PM EDT | 2024-06-07 | 9.44 | 10.95 | 11.20 | 0.00 | - | 3 | 24 | 42.05% |
| AMAT240614C00205000 | 2024-05-14 11:20AM EDT | 2024-06-14 | 11.60 | 11.65 | 12.50 | +1.10 | +10.48% | 2 | 32 | 42.57% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00205000 | 2024-05-14 1:26PM EDT | 2024-05-17 | 4.15 | 4.15 | 4.25 | -1.00 | -19.42% | 247 | 757 | 69.12% |
| AMAT240524P00205000 | 2024-05-14 12:24PM EDT | 2024-05-24 | 5.50 | 5.45 | 5.60 | -1.12 | -16.92% | 164 | 142 | 51.20% |
| AMAT240531P00205000 | 2024-05-13 3:15PM EDT | 2024-05-31 | 7.00 | 6.05 | 6.20 | 0.00 | - | 7 | 48 | 43.79% |
| AMAT240607P00205000 | 2024-05-14 1:07PM EDT | 2024-06-07 | 6.75 | 6.60 | 7.20 | -1.05 | -13.46% | 3 | 47 | 41.87% |
| AMAT240614P00205000 | 2024-05-13 10:41AM EDT | 2024-06-14 | 8.57 | 7.30 | 7.45 | 0.00 | - | 4 | 7 | 38.05% |
| AMAT240628P00205000 | 2024-05-14 1:10PM EDT | 2024-06-28 | 8.58 | 8.45 | 8.60 | -0.77 | -8.24% | 2 | 1 | 35.72% |
© 2024 Yahoo. All rights reserved.