Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:08PM EDT. Market open.
Strike:260.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00260000 | 2024-05-13 1:51PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.26 | -0.05 | -83.33% | 3 | 533 | 97.66% |
| AMAT240524C00260000 | 2024-05-10 1:05PM EDT | 2024-05-24 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1 | 10 | 54.30% |
| AMAT240531C00260000 | 2024-05-10 12:22PM EDT | 2024-05-31 | 0.16 | 0.09 | 0.15 | 0.00 | - | 1 | 5 | 46.68% |
| AMAT240607C00260000 | 2024-05-09 3:55PM EDT | 2024-06-07 | 0.25 | 0.18 | 0.24 | 0.00 | - | 1 | 1 | 42.58% |
| AMAT240614C00260000 | 2024-05-13 1:07PM EDT | 2024-06-14 | 0.23 | 0.30 | 0.38 | 0.00 | - | 8 | 8 | 40.67% |
| AMAT240621C00260000 | 2024-05-14 10:28AM EDT | 2024-06-21 | 0.49 | 0.46 | 0.52 | +0.13 | +36.11% | 4 | 453 | 39.06% |
| AMAT240719C00260000 | 2024-05-14 12:45PM EDT | 2024-07-19 | 1.35 | 1.32 | 1.39 | +0.24 | +21.62% | 2 | 473 | 36.93% |
| AMAT240920C00260000 | 2024-05-14 12:31PM EDT | 2024-09-20 | 4.70 | 4.60 | 4.75 | -0.45 | -8.74% | 18 | 373 | 38.24% |
| AMAT241018C00260000 | 2024-05-10 3:33PM EDT | 2024-10-18 | 6.25 | 6.00 | 6.20 | 0.00 | - | 4 | 94 | 38.31% |
| AMAT241115C00260000 | 2024-05-13 1:10PM EDT | 2024-11-15 | 7.30 | 8.00 | 8.15 | 0.00 | - | 4 | 47 | 39.47% |
| AMAT241220C00260000 | 2024-05-08 3:16PM EDT | 2024-12-20 | 9.51 | 9.55 | 9.70 | 0.00 | - | 1 | 163 | 39.07% |
| AMAT250117C00260000 | 2024-05-13 2:26PM EDT | 2025-01-17 | 10.30 | 10.85 | 11.05 | 0.00 | - | 1 | 673 | 39.08% |
| AMAT250321C00260000 | 2024-05-14 9:30AM EDT | 2025-03-21 | 12.15 | 14.05 | 14.55 | -1.85 | -13.21% | 1 | 60 | 39.97% |
| AMAT250620C00260000 | 2024-05-09 2:50PM EDT | 2025-06-20 | 18.20 | 18.45 | 19.25 | 0.00 | - | 11 | 71 | 40.88% |
| AMAT260116C00260000 | 2024-05-14 9:30AM EDT | 2026-01-16 | 25.91 | 26.90 | 27.35 | -0.19 | -0.73% | 1 | 158 | 40.83% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241018P00260000 | 2024-05-10 1:46PM EDT | 2024-10-18 | 53.40 | 53.45 | 54.00 | 0.00 | - | - | 1 | 29.17% |
| AMAT241220P00260000 | 2024-04-18 9:50AM EDT | 2024-12-20 | 66.55 | 55.15 | 56.05 | 0.00 | - | 2 | 77 | 29.58% |
| AMAT250117P00260000 | 2024-02-16 10:30AM EDT | 2025-01-17 | 64.55 | 64.90 | 66.90 | 0.00 | - | 3 | 14 | 46.58% |
© 2024 Yahoo. All rights reserved.