Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00250000 | 2024-05-14 3:29PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.08 | 0.00 | - | 6 | 1,055 | 71.48% |
| AMAT240524C00250000 | 2024-05-14 3:00PM EDT | 2024-05-24 | 0.22 | 0.18 | 0.25 | +0.08 | +57.14% | 12 | 68 | 52.39% |
| AMAT240531C00250000 | 2024-05-10 9:50AM EDT | 2024-05-31 | 0.64 | 0.22 | 0.38 | 0.00 | - | 1 | 20 | 45.31% |
| AMAT240607C00250000 | 2024-05-07 10:41AM EDT | 2024-06-07 | 0.79 | 0.50 | 0.64 | 0.00 | - | 3 | 4 | 42.68% |
| AMAT240614C00250000 | 2024-05-13 3:56PM EDT | 2024-06-14 | 0.54 | 0.69 | 0.83 | 0.00 | - | 1 | 222 | 39.97% |
| AMAT240621C00250000 | 2024-05-14 1:41PM EDT | 2024-06-21 | 0.93 | 0.93 | 1.07 | +0.15 | +19.23% | 90 | 678 | 38.46% |
| AMAT240628C00250000 | 2024-05-14 10:06AM EDT | 2024-06-28 | 1.03 | 1.14 | 1.61 | +0.04 | +4.04% | 1 | 3 | 39.40% |
| AMAT240719C00250000 | 2024-05-14 3:30PM EDT | 2024-07-19 | 2.33 | 2.23 | 2.38 | +0.44 | +23.28% | 7 | 226 | 36.62% |
| AMAT240920C00250000 | 2024-05-14 3:59PM EDT | 2024-09-20 | 6.54 | 6.45 | 6.60 | +0.69 | +11.79% | 3 | 258 | 38.18% |
| AMAT241018C00250000 | 2024-05-10 10:26AM EDT | 2024-10-18 | 7.70 | 8.10 | 8.35 | -0.75 | -8.88% | 5 | 211 | 38.46% |
| AMAT241115C00250000 | 2024-05-14 11:35AM EDT | 2024-11-15 | 10.15 | 10.30 | 10.50 | +0.60 | +6.28% | 1 | 648 | 39.56% |
| AMAT241220C00250000 | 2024-05-10 1:00PM EDT | 2024-12-20 | 12.45 | 11.70 | 12.35 | 0.00 | - | 18 | 258 | 39.44% |
| AMAT250117C00250000 | 2024-05-14 2:26PM EDT | 2025-01-17 | 13.50 | 13.25 | 13.65 | +0.90 | +7.14% | 24 | 340 | 39.19% |
| AMAT250321C00250000 | 2024-04-29 9:30AM EDT | 2025-03-21 | 15.80 | 15.80 | 17.30 | 0.00 | - | 2 | 35 | 39.99% |
| AMAT250620C00250000 | 2024-05-09 2:59PM EDT | 2025-06-20 | 20.95 | 21.40 | 22.85 | 0.00 | - | 16 | 60 | 41.67% |
| AMAT260116C00250000 | 2024-05-14 10:22AM EDT | 2026-01-16 | 29.60 | 30.10 | 31.00 | +0.55 | +1.89% | 22 | 530 | 41.35% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240614P00250000 | 2024-05-13 10:36AM EDT | 2024-06-14 | 44.45 | 39.70 | 41.30 | 0.00 | - | 2 | 0 | 42.97% |
| AMAT240621P00250000 | 2024-02-27 11:00AM EDT | 2024-06-21 | 47.60 | 43.20 | 46.25 | 0.00 | - | - | 3 | 59.97% |
| AMAT240719P00250000 | 2024-04-10 3:59PM EDT | 2024-07-19 | 42.90 | 41.35 | 41.95 | 0.00 | - | - | 1 | 33.56% |
| AMAT240920P00250000 | 2024-02-28 10:32AM EDT | 2024-09-20 | 54.40 | 47.50 | 48.65 | 0.00 | - | 1 | 7 | 42.70% |
| AMAT241220P00250000 | 2024-05-13 11:44AM EDT | 2024-12-20 | 49.55 | 46.40 | 48.00 | 0.00 | - | 1 | 15 | 31.58% |
| AMAT250117P00250000 | 2024-02-16 10:30AM EDT | 2025-01-17 | 57.60 | 56.75 | 58.35 | 0.00 | - | 3 | 18 | 46.10% |
| AMAT250620P00250000 | 2024-04-11 3:26PM EDT | 2025-06-20 | 51.45 | 51.95 | 53.45 | 0.00 | - | - | 2 | 30.37% |
| AMAT260116P00250000 | 2024-04-24 9:42AM EDT | 2026-01-16 | 63.45 | 55.70 | 58.50 | 0.00 | - | 1 | 3 | 29.54% |
© 2024 Yahoo. All rights reserved.