Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00230000 | 2024-05-13 3:50PM EDT | 2024-05-17 | 0.40 | 0.37 | 0.52 | -0.26 | -39.39% | 314 | 1,879 | 60.69% |
| AMAT240524C00230000 | 2024-05-13 1:06PM EDT | 2024-05-24 | 0.95 | 0.98 | 1.07 | -0.46 | -32.62% | 7 | 101 | 48.98% |
| AMAT240531C00230000 | 2024-05-13 3:26PM EDT | 2024-05-31 | 1.36 | 0.94 | 1.46 | -0.54 | -28.42% | 8 | 79 | 42.73% |
| AMAT240607C00230000 | 2024-05-13 11:48AM EDT | 2024-06-07 | 1.80 | 1.80 | 1.97 | -0.57 | -24.05% | 1 | 22 | 40.33% |
| AMAT240614C00230000 | 2024-05-13 9:59AM EDT | 2024-06-14 | 2.40 | 1.74 | 2.50 | -0.80 | -25.00% | 3 | 13 | 38.99% |
| AMAT240621C00230000 | 2024-05-13 3:46PM EDT | 2024-06-21 | 2.91 | 2.87 | 3.05 | -0.74 | -20.27% | 52 | 1,198 | 38.23% |
| AMAT240719C00230000 | 2024-05-13 3:36PM EDT | 2024-07-19 | 5.10 | 5.00 | 5.30 | -0.82 | -13.85% | 35 | 3,076 | 37.28% |
| AMAT240920C00230000 | 2024-05-13 11:34AM EDT | 2024-09-20 | 10.45 | 10.40 | 10.70 | -1.00 | -8.73% | 19 | 1,224 | 38.98% |
| AMAT241018C00230000 | 2024-05-13 2:10PM EDT | 2024-10-18 | 12.30 | 12.30 | 12.75 | -0.57 | -4.43% | 19 | 592 | 39.34% |
| AMAT241115C00230000 | 2024-05-07 1:59PM EDT | 2024-11-15 | 16.35 | 14.80 | 15.05 | 0.00 | - | 17 | 693 | 40.30% |
| AMAT241220C00230000 | 2024-05-13 9:52AM EDT | 2024-12-20 | 16.75 | 16.70 | 17.15 | -0.90 | -5.10% | 4 | 126 | 40.32% |
| AMAT250117C00230000 | 2024-05-13 1:54PM EDT | 2025-01-17 | 18.26 | 18.30 | 18.50 | -1.71 | -8.56% | 3 | 501 | 40.01% |
| AMAT250321C00230000 | 2024-05-13 12:48PM EDT | 2025-03-21 | 22.00 | 20.75 | 22.30 | -0.45 | -2.00% | 5 | 25 | 40.77% |
| AMAT250620C00230000 | 2024-05-03 3:21PM EDT | 2025-06-20 | 27.20 | 26.35 | 27.00 | 0.00 | - | 2 | 46 | 41.32% |
| AMAT260116C00230000 | 2024-05-03 2:26PM EDT | 2026-01-16 | 35.68 | 35.30 | 36.45 | 0.00 | - | 21 | 83 | 42.35% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00230000 | 2024-05-13 10:47AM EDT | 2024-05-17 | 24.30 | 22.30 | 25.35 | +3.20 | +15.17% | 3 | 36 | 61.04% |
| AMAT240524P00230000 | 2024-04-16 12:00PM EDT | 2024-05-24 | 24.86 | 23.95 | 24.90 | 0.00 | - | - | 4 | 54.59% |
| AMAT240607P00230000 | 2024-05-10 3:36PM EDT | 2024-06-07 | 23.90 | 24.00 | 25.60 | +1.40 | +6.22% | 3 | 3 | 42.14% |
| AMAT240621P00230000 | 2024-03-05 4:12PM EDT | 2024-06-21 | 30.75 | 30.20 | 32.40 | 0.00 | - | 1 | 35 | 59.61% |
| AMAT240719P00230000 | 2024-05-03 12:52PM EDT | 2024-07-19 | 29.95 | 26.85 | 27.50 | 0.00 | - | 9 | 59 | 33.29% |
| AMAT240920P00230000 | 2024-03-21 10:52AM EDT | 2024-09-20 | 28.70 | 43.20 | 44.90 | 0.00 | - | 3 | 10 | 59.74% |
| AMAT241018P00230000 | 2024-04-15 10:00AM EDT | 2024-10-18 | 29.70 | 31.20 | 32.20 | 0.00 | - | 6 | 11 | 31.72% |
| AMAT241115P00230000 | 2024-05-06 2:17PM EDT | 2024-11-15 | 33.60 | 32.20 | 33.90 | 0.00 | - | 2 | 97 | 32.34% |
| AMAT241220P00230000 | 2024-03-21 11:52AM EDT | 2024-12-20 | 32.55 | 45.35 | 47.40 | 0.00 | - | 11 | 12 | 51.14% |
| AMAT250117P00230000 | 2024-04-10 10:40AM EDT | 2025-01-17 | 35.41 | 33.85 | 34.25 | 0.00 | - | 7 | 30 | 28.52% |
| AMAT250321P00230000 | 2024-04-03 12:01PM EDT | 2025-03-21 | 39.00 | 38.90 | 40.40 | 0.00 | - | 1 | 1 | 33.82% |
| AMAT250620P00230000 | 2024-04-18 11:36AM EDT | 2025-06-20 | 46.65 | 40.25 | 41.90 | 0.00 | - | 2 | 6 | 31.53% |
| AMAT260116P00230000 | 2024-05-13 10:57AM EDT | 2026-01-16 | 45.40 | 44.95 | 46.10 | -1.34 | -2.87% | 39 | 61 | 29.54% |
© 2024 Yahoo. All rights reserved.