Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00220000 | 2024-05-13 3:54PM EDT | 2024-05-17 | 1.58 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 12.50% |
| AMAT240524C00220000 | 2024-05-13 3:46PM EDT | 2024-05-24 | 2.59 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| AMAT240531C00220000 | 2024-05-13 12:38PM EDT | 2024-05-31 | 3.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT240607C00220000 | 2024-05-13 11:58AM EDT | 2024-06-07 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMAT240614C00220000 | 2024-05-13 2:18PM EDT | 2024-06-14 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT240621C00220000 | 2024-05-13 3:55PM EDT | 2024-06-21 | 5.25 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| AMAT240628C00220000 | 2024-05-13 3:54PM EDT | 2024-06-28 | 6.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMAT240719C00220000 | 2024-05-13 3:35PM EDT | 2024-07-19 | 7.95 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| AMAT240920C00220000 | 2024-05-13 3:41PM EDT | 2024-09-20 | 13.75 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| AMAT241018C00220000 | 2024-05-09 3:01PM EDT | 2024-10-18 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMAT241115C00220000 | 2024-05-13 11:31AM EDT | 2024-11-15 | 18.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMAT241220C00220000 | 2024-05-08 12:42PM EDT | 2024-12-20 | 20.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| AMAT250117C00220000 | 2024-05-13 11:32AM EDT | 2025-01-17 | 22.08 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 1.56% |
| AMAT250321C00220000 | 2024-05-10 9:49AM EDT | 2025-03-21 | 29.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMAT250620C00220000 | 2024-04-29 3:55PM EDT | 2025-06-20 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMAT260116C00220000 | 2024-05-06 10:02AM EDT | 2026-01-16 | 40.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00220000 | 2024-05-13 3:49PM EDT | 2024-05-17 | 15.00 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| AMAT240524P00220000 | 2024-05-06 10:52AM EDT | 2024-05-24 | 17.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240531P00220000 | 2024-05-10 12:44PM EDT | 2024-05-31 | 14.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMAT240621P00220000 | 2024-05-13 3:30PM EDT | 2024-06-21 | 18.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMAT240719P00220000 | 2024-05-13 2:38PM EDT | 2024-07-19 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240920P00220000 | 2024-05-13 11:32AM EDT | 2024-09-20 | 24.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMAT241018P00220000 | 2024-05-10 3:54PM EDT | 2024-10-18 | 23.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241115P00220000 | 2024-05-10 11:41AM EDT | 2024-11-15 | 26.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT241220P00220000 | 2024-05-10 3:28PM EDT | 2024-12-20 | 27.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMAT250117P00220000 | 2024-05-10 10:02AM EDT | 2025-01-17 | 27.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250321P00220000 | 2024-05-10 9:49AM EDT | 2025-03-21 | 29.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT250620P00220000 | 2024-04-16 1:31PM EDT | 2025-06-20 | 35.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AMAT260116P00220000 | 2024-04-18 12:40PM EDT | 2026-01-16 | 44.76 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.