Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:21PM EDT. Market open.
Strike:110.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241018C00110000 | 2024-10-02 12:13PM EDT | 2024-10-18 | 94.60 | 95.55 | 96.90 | 0.00 | - | 3 | 28 | 186.72% |
| AMAT241115C00110000 | 2024-10-09 11:13AM EDT | 2024-11-15 | 94.66 | 96.40 | 97.20 | 0.00 | - | 1 | 53 | 110.99% |
| AMAT241220C00110000 | 2024-09-20 1:48PM EDT | 2024-12-20 | 81.75 | 96.65 | 97.85 | 0.00 | - | 29 | 29 | 86.57% |
| AMAT250117C00110000 | 2024-10-09 2:52PM EDT | 2025-01-17 | 96.40 | 97.25 | 98.15 | 0.00 | - | 10 | 105 | 78.49% |
| AMAT250321C00110000 | 2024-08-05 9:30AM EDT | 2025-03-21 | 72.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMAT250620C00110000 | 2024-06-20 9:31AM EDT | 2025-06-20 | 141.30 | 103.05 | 108.00 | 0.00 | - | - | 1 | 81.51% |
| AMAT250919C00110000 | 2024-09-18 12:00PM EDT | 2025-09-19 | 83.80 | 101.25 | 102.95 | 0.00 | - | - | 1 | 59.72% |
| AMAT260116C00110000 | 2024-10-08 9:54AM EDT | 2026-01-16 | 98.90 | 103.90 | 104.75 | 0.00 | - | 1 | 1,006 | 57.31% |
| AMAT261218C00110000 | 2024-10-01 3:44PM EDT | 2026-12-18 | 100.55 | 108.70 | 111.05 | 0.00 | - | 1 | 4 | 53.41% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241018P00110000 | 2024-10-01 1:20PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 151.56% |
| AMAT241115P00110000 | 2024-08-02 2:49PM EDT | 2024-11-15 | 1.15 | 0.07 | 1.53 | 0.00 | - | 12 | 32 | 112.60% |
| AMAT241220P00110000 | 2024-10-03 3:59PM EDT | 2024-12-20 | 0.24 | 0.12 | 0.24 | 0.00 | - | 1 | 79 | 63.38% |
| AMAT250117P00110000 | 2024-09-17 1:35PM EDT | 2025-01-17 | 0.70 | 0.14 | 0.75 | 0.00 | - | 1 | 1,244 | 61.38% |
| AMAT250221P00110000 | 2024-09-11 12:45PM EDT | 2025-02-21 | 1.50 | 0.11 | 0.86 | 0.00 | - | - | 19 | 53.49% |
| AMAT250321P00110000 | 2024-10-10 10:54AM EDT | 2025-03-21 | 0.82 | 0.45 | 1.20 | 0.00 | - | 2 | 75 | 53.39% |
| AMAT250417P00110000 | 2024-08-20 2:01PM EDT | 2025-04-17 | 1.30 | 0.59 | 2.56 | 0.00 | - | - | 5 | 56.32% |
| AMAT250620P00110000 | 2024-10-01 12:03PM EDT | 2025-06-20 | 2.07 | 1.01 | 1.76 | 0.00 | - | 4 | 59 | 49.90% |
| AMAT250919P00110000 | 2024-10-01 12:28PM EDT | 2025-09-19 | 3.00 | 2.24 | 2.51 | 0.00 | - | 1 | 6 | 46.56% |
| AMAT260116P00110000 | 2024-10-11 12:10PM EDT | 2026-01-16 | 3.50 | 3.45 | 3.60 | -0.28 | -7.41% | 10 | 476 | 44.11% |
| AMAT261218P00110000 | 2024-10-01 10:15AM EDT | 2026-12-18 | 7.95 | 6.75 | 7.10 | 0.00 | - | 1 | 147 | 41.39% |
© 2024 Yahoo. All rights reserved.