FREE INVESTMENT ARTICLE:
Protect Your Stock Portfolio in any Market Conditions  » Learn More
Covered Call 2 Strike Option Chain for Applied Mats. Inc. (AMAT)
Friday, 5/27/2022 4:33 PM ET - 20 min. delayed
Look! There's potential to make 5.9% in only 48 days!
MAY    Expiring 5/27/2022  EXPIRED days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
119.0 0.46 0.69 1.53 435 192 0.4% -0.0%
120.0 - 0.01 - 349 587 - -
JUN    Expiring 6/3/2022  6 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
119.0 2.65 2.81 3.62 192 150 2.3% 1.9%
120.0 2.14 2.29 3.13 458 405 1.8% 2.3%
JUN    Expiring 6/10/2022  13 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
119.0 3.90 4.10 5.01 16 87 3.4% 3.0%
120.0 3.35 3.55 4.53 112 219 2.9% 3.3%
JUN    Expiring 6/17/2022  20 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
119.0 4.95 5.20 6.08 174 48 4.3% 3.9%
120.0 4.40 4.60 5.61 945 3672 3.8% 4.3%
JUN    Expiring 6/24/2022  27 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
119.0 5.55 5.90 6.99 36 46 4.9% 4.5%
120.0 5.00 5.30 6.52 40 246 4.4% 4.8%
JUL    Expiring 7/1/2022  34 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
119.0 6.25 6.70 7.78 0 5 5.5% 5.1%
120.0 5.70 6.05 7.31 10 59 5.0% 5.5%
JUL    Expiring 7/8/2022  41 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
119.0 6.75 7.25 8.50 0 0 6.0% 5.6%
120.0 6.20 6.65 8.04 6 4 5.5% 5.9%
JUL    Expiring 7/15/2022  48 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
115.0 9.80 10.00 11.20 119 1498 8.9% 4.9%
120.0 6.90 7.10 8.70 267 1556 6.1% 6.6%
SEP    Expiring 9/16/2022  111 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
115.0 13.90 14.25 15.61 65 1699 13.2% 8.9%
120.0 11.20 11.65 13.27 342 1376 10.3% 10.8%
OCT    Expiring 10/21/2022  146 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
115.0 15.60 16.10 17.51 0 1036 15.0% 10.7%
120.0 12.95 13.40 15.23 13 983 12.2% 12.6%
JAN    Expiring 1/20/2023  237 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
115.0 18.70 19.50 21.55 57 695 18.6% 14.1%
120.0 16.00 17.10 19.38 38 1406 15.5% 16.0%
JUN    Expiring 6/16/2023  384 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
115.0 22.80 24.10 26.61 0 0 23.6% 18.9%
120.0 20.35 21.70 24.58 0 0 20.5% 21.1%
JAN    Expiring 1/19/2024  601 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
115.0 26.70 28.05 32.39 0 149 28.8% 23.9%
120.0 24.40 25.50 30.50 7 143 25.7% 26.2%

14 DAY FREE TRIAL!

No credit card required · Easy tutorials to get started · Free Coaching Sessions

Start My Trial Now
Important: Your Password will be sent to you via email. Please make sure that your email is correct.
Option Chain AMAT Quote - Option Quotes for AMAT - OptionChain for AMAT
Copyright © 2022 - PowerOptions® and SmartSearchXL® are registered trademarks of Power Financial Group, Inc.
Contact PowerOptions: (302) 992-7971 & support@poweropt.com
US Patents: 6,049,783, 7,165,042, 7,797,215, 8,200,569, 8,301,535, 8,595,123, 8,630,937

PRODUCTS | SUBSCRIPTION | ABOUT US | OPTIONS INVESTMENT COURSES | BLOG | STORE | PRIVACY | SITEMAP | LOGON
Follow Us On: Watch PowerOptions on YouTube Follow PowerOptions on FaceBook Follow PowerOptions on LinkedIN