Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426C00135000 | 2024-04-17 3:42PM EDT | 135.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240426C00140000 | 2024-04-16 12:08PM EDT | 140.00 | 69.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240426C00145000 | 2024-04-19 3:04PM EDT | 145.00 | 43.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT240426C00155000 | 2024-04-22 10:52AM EDT | 155.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240426C00165000 | 2024-04-22 10:02AM EDT | 165.00 | 24.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240426C00170000 | 2024-04-19 12:02PM EDT | 170.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| AMAT240426C00175000 | 2024-04-19 11:49AM EDT | 175.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMAT240426C00177500 | 2024-04-22 10:45AM EDT | 177.50 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240426C00180000 | 2024-04-22 3:57PM EDT | 180.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240426C00182500 | 2024-04-22 3:36PM EDT | 182.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240426C00185000 | 2024-04-22 2:57PM EDT | 185.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| AMAT240426C00187500 | 2024-04-22 3:49PM EDT | 187.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 0.00% |
| AMAT240426C00190000 | 2024-04-22 3:57PM EDT | 190.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 772 | 0 | 0.78% |
| AMAT240426C00192500 | 2024-04-22 3:57PM EDT | 192.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 582 | 0 | 3.13% |
| AMAT240426C00195000 | 2024-04-22 3:59PM EDT | 195.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1,233 | 0 | 6.25% |
| AMAT240426C00197500 | 2024-04-22 3:54PM EDT | 197.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 553 | 0 | 12.50% |
| AMAT240426C00200000 | 2024-04-22 3:59PM EDT | 200.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 922 | 0 | 12.50% |
| AMAT240426C00202500 | 2024-04-22 3:38PM EDT | 202.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 12.50% |
| AMAT240426C00205000 | 2024-04-22 3:58PM EDT | 205.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 12.50% |
| AMAT240426C00207500 | 2024-04-22 3:53PM EDT | 207.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| AMAT240426C00210000 | 2024-04-22 2:30PM EDT | 210.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 25.00% |
| AMAT240426C00212500 | 2024-04-22 2:55PM EDT | 212.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 25.00% |
| AMAT240426C00215000 | 2024-04-22 3:36PM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 25.00% |
| AMAT240426C00217500 | 2024-04-19 1:17PM EDT | 217.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AMAT240426C00220000 | 2024-04-22 1:00PM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| AMAT240426C00222500 | 2024-04-19 1:57PM EDT | 222.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMAT240426C00225000 | 2024-04-22 1:00PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| AMAT240426C00227500 | 2024-04-19 10:39AM EDT | 227.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMAT240426C00230000 | 2024-04-22 10:46AM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMAT240426C00232500 | 2024-04-17 9:43AM EDT | 232.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMAT240426C00235000 | 2024-04-19 9:51AM EDT | 235.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240426C00237500 | 2024-04-18 12:27PM EDT | 237.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMAT240426C00240000 | 2024-04-18 9:58AM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240426C00245000 | 2024-04-17 10:58AM EDT | 245.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AMAT240426C00250000 | 2024-04-16 1:20PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AMAT240426C00255000 | 2024-04-15 2:41PM EDT | 255.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| AMAT240426C00260000 | 2024-04-04 3:14PM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AMAT240426C00265000 | 2024-03-26 10:24AM EDT | 265.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMAT240426C00270000 | 2024-03-08 1:09PM EDT | 270.00 | 0.80 | 0.01 | 0.33 | 0.00 | - | 2 | 2 | 152.93% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426P00110000 | 2024-04-17 2:42PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMAT240426P00150000 | 2024-04-19 10:31AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMAT240426P00155000 | 2024-04-17 3:32PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 50.00% |
| AMAT240426P00160000 | 2024-04-22 1:52PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| AMAT240426P00165000 | 2024-04-22 3:58PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 25.00% |
| AMAT240426P00170000 | 2024-04-22 3:45PM EDT | 170.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 25.00% |
| AMAT240426P00175000 | 2024-04-22 3:38PM EDT | 175.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| AMAT240426P00177500 | 2024-04-22 3:38PM EDT | 177.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 12.50% |
| AMAT240426P00180000 | 2024-04-22 3:56PM EDT | 180.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 12.50% |
| AMAT240426P00182500 | 2024-04-22 3:57PM EDT | 182.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 539 | 0 | 6.25% |
| AMAT240426P00185000 | 2024-04-22 3:52PM EDT | 185.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 660 | 0 | 6.25% |
| AMAT240426P00187500 | 2024-04-22 3:46PM EDT | 187.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 531 | 0 | 3.13% |
| AMAT240426P00190000 | 2024-04-22 3:54PM EDT | 190.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 0.00% |
| AMAT240426P00192500 | 2024-04-22 3:48PM EDT | 192.50 | 5.02 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| AMAT240426P00195000 | 2024-04-22 3:29PM EDT | 195.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| AMAT240426P00197500 | 2024-04-22 3:48PM EDT | 197.50 | 8.62 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| AMAT240426P00200000 | 2024-04-22 3:54PM EDT | 200.00 | 11.46 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AMAT240426P00202500 | 2024-04-22 2:28PM EDT | 202.50 | 11.95 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| AMAT240426P00205000 | 2024-04-22 3:27PM EDT | 205.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT240426P00207500 | 2024-04-22 10:59AM EDT | 207.50 | 20.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT240426P00210000 | 2024-04-22 3:50PM EDT | 210.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT240426P00212500 | 2024-04-18 3:52PM EDT | 212.50 | 18.46 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMAT240426P00215000 | 2024-04-19 9:47AM EDT | 215.00 | 20.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240426P00217500 | 2024-04-18 9:39AM EDT | 217.50 | 22.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240426P00220000 | 2024-04-22 3:40PM EDT | 220.00 | 30.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMAT240426P00225000 | 2024-04-15 1:26PM EDT | 225.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMAT240426P00230000 | 2024-04-09 9:45AM EDT | 230.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240426P00232500 | 2024-04-17 10:35AM EDT | 232.50 | 30.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240426P00240000 | 2024-04-17 3:49PM EDT | 240.00 | 39.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240426P00245000 | 2024-04-17 3:49PM EDT | 245.00 | 44.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.