Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:37AM EDT. Market open.
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240913C00140000 | 2024-08-09 1:30PM EDT | 140.00 | 54.13 | 33.55 | 35.60 | 0.00 | - | - | 1 | 0.00% |
| AMAT240913C00145000 | 2024-09-05 10:09AM EDT | 145.00 | 38.30 | 30.55 | 33.90 | 0.00 | - | - | 1 | 161.62% |
| AMAT240913C00150000 | 2024-09-04 9:33AM EDT | 150.00 | 30.10 | 26.10 | 27.80 | 0.00 | - | - | 5 | 102.73% |
| AMAT240913C00157500 | 2024-09-06 3:54PM EDT | 157.50 | 17.55 | 19.15 | 20.35 | 0.00 | - | 6 | 6 | 80.27% |
| AMAT240913C00165000 | 2024-09-09 2:48PM EDT | 165.00 | 12.17 | 11.65 | 13.00 | 0.00 | - | 3 | 3 | 59.47% |
| AMAT240913C00167500 | 2024-09-06 12:51PM EDT | 167.50 | 8.77 | 9.65 | 11.25 | 0.00 | - | 32 | 17 | 66.70% |
| AMAT240913C00170000 | 2024-09-09 2:24PM EDT | 170.00 | 8.10 | 7.45 | 8.65 | 0.00 | - | 4 | 18 | 54.18% |
| AMAT240913C00172500 | 2024-09-10 9:50AM EDT | 172.50 | 5.94 | 5.60 | 6.35 | -0.41 | -6.46% | 1 | 14 | 46.36% |
| AMAT240913C00175000 | 2024-09-10 9:50AM EDT | 175.00 | 4.32 | 4.55 | 4.70 | -0.48 | -10.00% | 1 | 140 | 46.17% |
| AMAT240913C00177500 | 2024-09-10 9:52AM EDT | 177.50 | 3.40 | 3.15 | 3.30 | -0.30 | -8.57% | 14 | 156 | 45.53% |
| AMAT240913C00180000 | 2024-09-10 9:58AM EDT | 180.00 | 2.02 | 1.93 | 2.08 | -0.48 | -19.20% | 11 | 375 | 43.34% |
| AMAT240913C00182500 | 2024-09-10 9:57AM EDT | 182.50 | 1.30 | 1.26 | 1.33 | -0.35 | -21.21% | 55 | 126 | 43.68% |
| AMAT240913C00185000 | 2024-09-10 10:02AM EDT | 185.00 | 0.75 | 0.73 | 0.80 | -0.23 | -23.47% | 13 | 629 | 43.75% |
| AMAT240913C00187500 | 2024-09-10 9:33AM EDT | 187.50 | 0.36 | 0.36 | 0.43 | -0.22 | -37.93% | 5 | 262 | 43.07% |
| AMAT240913C00190000 | 2024-09-10 9:53AM EDT | 190.00 | 0.20 | 0.20 | 0.26 | -0.08 | -28.57% | 1 | 285 | 44.39% |
| AMAT240913C00192500 | 2024-09-09 3:32PM EDT | 192.50 | 0.18 | 0.08 | 0.22 | 0.00 | - | 72 | 171 | 48.93% |
| AMAT240913C00195000 | 2024-09-10 9:55AM EDT | 195.00 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 10 | 285 | 45.70% |
| AMAT240913C00197500 | 2024-09-10 10:03AM EDT | 197.50 | 0.05 | 0.05 | 0.15 | -0.03 | -27.27% | 1 | 110 | 52.73% |
| AMAT240913C00200000 | 2024-09-09 3:54PM EDT | 200.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 192 | 311 | 51.37% |
| AMAT240913C00202500 | 2024-09-09 3:59PM EDT | 202.50 | 0.04 | 0.03 | 0.49 | 0.00 | - | 18 | 80 | 73.93% |
| AMAT240913C00205000 | 2024-09-10 10:03AM EDT | 205.00 | 0.02 | 0.02 | 0.10 | -0.04 | -40.00% | 6 | 191 | 62.70% |
| AMAT240913C00207500 | 2024-09-09 11:31AM EDT | 207.50 | 0.18 | 0.01 | 0.50 | 0.00 | - | 3 | 29 | 84.38% |
| AMAT240913C00210000 | 2024-09-09 3:48PM EDT | 210.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 146 | 763 | 60.94% |
| AMAT240913C00212500 | 2024-09-06 3:35PM EDT | 212.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 13 | 32 | 57.81% |
| AMAT240913C00215000 | 2024-09-06 2:05PM EDT | 215.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 36 | 128 | 85.74% |
| AMAT240913C00217500 | 2024-09-10 9:56AM EDT | 217.50 | 0.01 | 0.00 | 0.46 | 0.00 | - | 1,110 | 14 | 102.34% |
| AMAT240913C00220000 | 2024-09-09 2:17PM EDT | 220.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 29 | 139 | 81.25% |
| AMAT240913C00222500 | 2024-09-03 10:20AM EDT | 222.50 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 113.09% |
| AMAT240913C00225000 | 2024-09-09 2:33PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 728 | 75.00% |
| AMAT240913C00227500 | 2024-08-29 10:51AM EDT | 227.50 | 0.01 | 0.00 | 0.01 | -0.42 | -49.41% | 2 | 3 | 78.13% |
| AMAT240913C00230000 | 2024-09-10 9:48AM EDT | 230.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 7 | 156 | 91.41% |
| AMAT240913C00235000 | 2024-09-03 11:31AM EDT | 235.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 424 | 144.34% |
| AMAT240913C00240000 | 2024-09-09 3:59PM EDT | 240.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 3 | 436 | 122.27% |
| AMAT240913C00245000 | 2024-09-05 10:12AM EDT | 245.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 1 | 126 | 167.97% |
| AMAT240913C00250000 | 2024-09-06 9:37AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 346 | 103.13% |
| AMAT240913C00255000 | 2024-09-05 9:31AM EDT | 255.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 43 | 69 | 177.34% |
| AMAT240913C00260000 | 2024-08-16 3:19PM EDT | 260.00 | 0.15 | 0.00 | 0.74 | 0.00 | - | 8 | 6 | 184.57% |
| AMAT240913C00265000 | 2024-09-05 9:30AM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 118 | 530 | 50.00% |
| AMAT240913C00270000 | 2024-09-06 9:30AM EDT | 270.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 199.61% |
| AMAT240913C00275000 | 2024-08-27 10:23AM EDT | 275.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 206.64% |
| AMAT240913C00295000 | 2024-09-06 9:30AM EDT | 295.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 170.31% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240913P00110000 | 2024-09-05 11:02AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 122 | 143.75% |
| AMAT240913P00115000 | 2024-09-03 11:12AM EDT | 115.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | - | 2 | 164.06% |
| AMAT240913P00120000 | 2024-09-09 10:26AM EDT | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 110 | 140 | 132.81% |
| AMAT240913P00125000 | 2024-09-09 9:32AM EDT | 125.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 12 | 135.16% |
| AMAT240913P00130000 | 2024-09-09 10:27AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 27 | 96.88% |
| AMAT240913P00135000 | 2024-09-06 3:01PM EDT | 135.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 10 | 638 | 103.13% |
| AMAT240913P00140000 | 2024-09-06 12:16PM EDT | 140.00 | 0.05 | 0.01 | 0.00 | 0.00 | - | 7 | 305 | 75.00% |
| AMAT240913P00145000 | 2024-09-06 3:02PM EDT | 145.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 58 | 65 | 87.89% |
| AMAT240913P00150000 | 2024-09-09 1:43PM EDT | 150.00 | 0.06 | 0.01 | 0.13 | 0.00 | - | 3 | 54 | 74.22% |
| AMAT240913P00155000 | 2024-09-09 10:13AM EDT | 155.00 | 0.12 | 0.03 | 0.18 | 0.00 | - | 15 | 159 | 65.43% |
| AMAT240913P00157500 | 2024-09-10 9:30AM EDT | 157.50 | 0.20 | 0.05 | 0.21 | +0.04 | +25.00% | 1 | 72 | 60.94% |
| AMAT240913P00160000 | 2024-09-09 3:53PM EDT | 160.00 | 0.22 | 0.14 | 0.23 | -0.01 | -4.17% | 4 | 315 | 57.81% |
| AMAT240913P00162500 | 2024-09-09 11:20AM EDT | 162.50 | 0.30 | 0.23 | 0.29 | -0.26 | -46.43% | 15 | 52 | 54.39% |
| AMAT240913P00165000 | 2024-09-10 10:04AM EDT | 165.00 | 0.40 | 0.37 | 0.43 | -0.11 | -21.57% | 24 | 262 | 51.95% |
| AMAT240913P00167500 | 2024-09-10 10:04AM EDT | 167.50 | 0.59 | 0.58 | 0.63 | -0.17 | -22.37% | 2 | 65 | 50.00% |
| AMAT240913P00170000 | 2024-09-10 9:36AM EDT | 170.00 | 1.10 | 1.00 | 1.15 | 0.00 | - | 8 | 961 | 50.00% |
| AMAT240913P00172500 | 2024-09-10 10:01AM EDT | 172.50 | 1.48 | 1.46 | 1.54 | -0.31 | -17.32% | 13 | 149 | 47.02% |
| AMAT240913P00175000 | 2024-09-10 9:49AM EDT | 175.00 | 2.34 | 2.35 | 2.59 | -0.05 | -2.09% | 14 | 566 | 49.56% |
| AMAT240913P00177500 | 2024-09-10 10:03AM EDT | 177.50 | 3.47 | 3.25 | 3.45 | -0.24 | -6.47% | 9 | 160 | 45.56% |
| AMAT240913P00180000 | 2024-09-10 9:49AM EDT | 180.00 | 4.81 | 4.65 | 4.85 | -0.34 | -6.60% | 5 | 1,982 | 45.04% |
| AMAT240913P00182500 | 2024-09-10 9:47AM EDT | 182.50 | 6.60 | 6.50 | 6.85 | +0.14 | +2.17% | 3 | 124 | 49.54% |
| AMAT240913P00185000 | 2024-09-10 9:47AM EDT | 185.00 | 8.58 | 8.50 | 9.15 | -0.14 | -1.61% | 5 | 414 | 50.90% |
| AMAT240913P00187500 | 2024-09-09 10:53AM EDT | 187.50 | 12.79 | 10.70 | 11.50 | 0.00 | - | 1 | 50 | 55.37% |
| AMAT240913P00190000 | 2024-09-09 3:24PM EDT | 190.00 | 13.92 | 12.75 | 13.60 | 0.00 | - | 7 | 156 | 53.03% |
| AMAT240913P00192500 | 2024-09-09 11:31AM EDT | 192.50 | 16.62 | 15.15 | 16.40 | 0.00 | - | 3 | 62 | 62.99% |
| AMAT240913P00195000 | 2024-09-10 9:30AM EDT | 195.00 | 17.05 | 17.35 | 19.15 | -0.45 | -2.57% | 2 | 70 | 69.19% |
| AMAT240913P00197500 | 2024-09-09 11:31AM EDT | 197.50 | 21.55 | 20.20 | 21.00 | 0.00 | - | 2 | 257 | 70.70% |
| AMAT240913P00200000 | 2024-09-09 10:44AM EDT | 200.00 | 24.59 | 21.80 | 23.45 | 0.00 | - | 14 | 2 | 88.57% |
| AMAT240913P00202500 | 2024-09-09 2:05PM EDT | 202.50 | 25.95 | 24.60 | 26.45 | 0.00 | - | 1 | 1 | 79.69% |
| AMAT240913P00205000 | 2024-09-06 3:52PM EDT | 205.00 | 30.18 | 26.65 | 29.15 | 0.00 | - | 7 | 1 | 78.81% |
| AMAT240913P00210000 | 2024-09-05 3:11PM EDT | 210.00 | 31.30 | 31.75 | 34.35 | 0.00 | - | 230 | 0 | 97.46% |
| AMAT240913P00212500 | 2024-09-03 3:55PM EDT | 212.50 | 29.23 | 33.75 | 37.20 | 0.00 | - | 1 | 0 | 98.73% |
| AMAT240913P00215000 | 2024-09-05 3:07PM EDT | 215.00 | 36.05 | 36.30 | 39.70 | 0.00 | - | 19 | 0 | 105.27% |
| AMAT240913P00217500 | 2024-08-29 9:55AM EDT | 217.50 | 21.50 | 38.75 | 41.85 | 0.00 | - | - | 0 | 95.70% |
| AMAT240913P00220000 | 2024-08-20 12:41PM EDT | 220.00 | 16.83 | 41.20 | 44.65 | 0.00 | - | 1 | 0 | 110.35% |
| AMAT240913P00225000 | 2024-08-27 11:32AM EDT | 225.00 | 30.14 | 46.80 | 49.65 | 0.00 | - | 3 | 0 | 136.91% |
| AMAT240913P00230000 | 2024-08-27 9:47AM EDT | 230.00 | 39.45 | 51.10 | 54.65 | 0.00 | - | 1 | 0 | 124.41% |
© 2024 Yahoo. All rights reserved.