Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00270000 | 2024-05-13 9:53AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.45 | +0.01 | +50.00% | 6 | 104 | 111.62% |
| AMAT240524C00270000 | 2024-04-19 3:49PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.64 | 0.00 | - | 10 | 5 | 75.88% |
| AMAT240531C00270000 | 2024-05-10 11:11AM EDT | 2024-05-31 | 0.09 | 0.02 | 0.37 | 0.00 | - | 1 | 4 | 55.86% |
| AMAT240607C00270000 | 2024-05-10 9:39AM EDT | 2024-06-07 | 0.16 | 0.04 | 0.44 | 0.00 | - | 1 | 4 | 54.44% |
| AMAT240614C00270000 | 2024-05-10 2:29PM EDT | 2024-06-14 | 0.18 | 0.08 | 0.16 | 0.00 | - | - | 12 | 41.21% |
| AMAT240621C00270000 | 2024-05-13 1:22PM EDT | 2024-06-21 | 0.19 | 0.15 | 0.21 | -0.06 | -24.00% | 15 | 251 | 38.92% |
| AMAT240719C00270000 | 2024-05-13 1:57PM EDT | 2024-07-19 | 0.64 | 0.64 | 0.88 | -0.31 | -32.63% | 6 | 226 | 38.42% |
| AMAT240920C00270000 | 2024-05-10 2:46PM EDT | 2024-09-20 | 3.42 | 3.00 | 3.15 | 0.00 | - | 1 | 1,143 | 37.96% |
| AMAT241018C00270000 | 2024-05-13 10:09AM EDT | 2024-10-18 | 4.15 | 4.05 | 4.30 | -0.65 | -13.54% | 1 | 295 | 37.94% |
| AMAT241115C00270000 | 2024-05-07 2:53PM EDT | 2024-11-15 | 6.65 | 5.70 | 6.15 | 0.00 | - | 8 | 124 | 39.56% |
| AMAT241220C00270000 | 2024-05-03 1:27PM EDT | 2024-12-20 | 7.60 | 7.05 | 7.30 | 0.00 | - | 158 | 201 | 38.72% |
| AMAT250117C00270000 | 2024-05-13 12:54PM EDT | 2025-01-17 | 8.41 | 8.25 | 8.45 | -1.41 | -14.36% | 1 | 99 | 38.64% |
| AMAT250321C00270000 | 2024-05-01 2:14PM EDT | 2025-03-21 | 9.40 | 10.20 | 13.40 | 0.00 | - | 17 | 31 | 42.20% |
| AMAT250620C00270000 | 2024-05-10 11:20AM EDT | 2025-06-20 | 16.90 | 14.80 | 15.75 | 0.00 | - | 1 | 157 | 40.15% |
| AMAT260116C00270000 | 2024-05-13 11:44AM EDT | 2026-01-16 | 23.25 | 22.75 | 23.85 | -0.95 | -3.93% | 2 | 90 | 40.57% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00270000 | 2024-05-01 2:05PM EDT | 2024-06-21 | 74.50 | 62.65 | 64.35 | 0.00 | - | 1 | 0 | 51.27% |
| AMAT240719P00270000 | 2024-04-17 11:56AM EDT | 2024-07-19 | 68.50 | 62.90 | 64.40 | 0.00 | - | - | 0 | 39.76% |
| AMAT250117P00270000 | 2024-05-13 11:03AM EDT | 2025-01-17 | 66.60 | 65.90 | 66.85 | +1.90 | +2.94% | 1 | 5 | 28.35% |
© 2024 Yahoo. All rights reserved.