Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Strike:240.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00240000 | 2024-05-13 3:58PM EDT | 2024-05-17 | 0.11 | 0.05 | 0.75 | 0.00 | - | 35 | 635 | 83.11% |
| AMAT240524C00240000 | 2024-05-13 3:10PM EDT | 2024-05-24 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 52 | 12.50% |
| AMAT240531C00240000 | 2024-05-13 12:53PM EDT | 2024-05-31 | 0.55 | 0.27 | 0.73 | 0.00 | - | 4 | 151 | 44.68% |
| AMAT240607C00240000 | 2024-05-13 12:48PM EDT | 2024-06-07 | 0.83 | 0.53 | 1.01 | 0.00 | - | 10 | 15 | 41.07% |
| AMAT240614C00240000 | 2024-05-13 1:53PM EDT | 2024-06-14 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 12.50% |
| AMAT240621C00240000 | 2024-05-13 3:46PM EDT | 2024-06-21 | 1.53 | 1.20 | 1.68 | 0.00 | - | 467 | 1,011 | 37.88% |
| AMAT240628C00240000 | 2024-05-13 11:50AM EDT | 2024-06-28 | 1.73 | 1.49 | 2.09 | 0.00 | - | 2 | 2 | 37.32% |
| AMAT240719C00240000 | 2024-05-14 9:30AM EDT | 2024-07-19 | 3.30 | 0.00 | 0.00 | +0.10 | +3.23% | 2 | 1,380 | 6.25% |
| AMAT240920C00240000 | 2024-05-13 3:59PM EDT | 2024-09-20 | 7.80 | 0.00 | 0.00 | 0.00 | - | 38 | 1,435 | 6.25% |
| AMAT241018C00240000 | 2024-05-13 2:08PM EDT | 2024-10-18 | 9.55 | 0.00 | 0.00 | 0.00 | - | 5 | 323 | 6.25% |
| AMAT241115C00240000 | 2024-05-10 10:05AM EDT | 2024-11-15 | 14.25 | 11.15 | 12.20 | 0.00 | - | 2 | 123 | 39.48% |
| AMAT241220C00240000 | 2024-05-13 3:21PM EDT | 2024-12-20 | 13.80 | 0.00 | 0.00 | 0.00 | - | 3 | 135 | 3.13% |
| AMAT250117C00240000 | 2024-05-13 2:31PM EDT | 2025-01-17 | 15.25 | 14.00 | 15.95 | 0.00 | - | 1 | 375 | 39.88% |
| AMAT250321C00240000 | 2024-05-13 2:32PM EDT | 2025-03-21 | 18.95 | 17.80 | 19.00 | 0.00 | - | 1 | 28 | 39.72% |
| AMAT250620C00240000 | 2024-05-13 12:20PM EDT | 2025-06-20 | 23.40 | 22.35 | 23.75 | 0.00 | - | 1 | 56 | 40.47% |
| AMAT260116C00240000 | 2024-05-14 9:30AM EDT | 2026-01-16 | 32.00 | 31.10 | 32.45 | -2.35 | -6.84% | 1 | 118 | 40.93% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00240000 | 2024-04-12 12:43PM EDT | 2024-05-17 | 34.22 | 29.95 | 31.45 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240621P00240000 | 2024-04-23 12:18PM EDT | 2024-06-21 | 46.43 | 33.85 | 35.65 | 0.00 | - | 2 | 73 | 48.62% |
| AMAT240719P00240000 | 2024-04-05 3:19PM EDT | 2024-07-19 | 36.56 | 38.05 | 38.65 | 0.00 | - | 1 | 58 | 47.91% |
| AMAT240920P00240000 | 2024-05-01 10:28AM EDT | 2024-09-20 | 48.46 | 37.60 | 40.15 | 0.00 | - | 1 | 10 | 37.95% |
| AMAT241018P00240000 | 2024-03-08 11:43AM EDT | 2024-10-18 | 39.50 | 39.55 | 41.65 | 0.00 | - | 47 | 47 | 37.53% |
| AMAT241220P00240000 | 2024-03-11 3:30PM EDT | 2024-12-20 | 48.31 | 41.20 | 43.40 | 0.00 | - | 4 | 9 | 34.70% |
| AMAT250117P00240000 | 2023-12-26 2:28PM EDT | 2025-01-17 | 75.50 | 72.25 | 74.75 | 0.00 | - | - | 0 | 77.30% |
| AMAT260116P00240000 | 2024-05-06 3:29PM EDT | 2026-01-16 | 51.70 | 51.00 | 52.80 | 0.00 | - | 1 | 26 | 29.96% |
© 2024 Yahoo. All rights reserved.