Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:31PM EDT. Market open.
Strike:120.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241018C00120000 | 2024-10-11 2:19PM EDT | 2024-10-18 | 86.55 | 85.60 | 86.85 | +28.15 | +48.20% | 5 | 12 | 150.00% |
| AMAT241115C00120000 | 2024-10-07 9:30AM EDT | 2024-11-15 | 80.33 | 86.25 | 88.70 | 0.00 | - | 1 | 7 | 109.67% |
| AMAT241220C00120000 | 2024-10-07 9:30AM EDT | 2024-12-20 | 80.71 | 87.10 | 88.20 | 0.00 | - | 1 | 9 | 80.22% |
| AMAT250117C00120000 | 2024-09-30 2:38PM EDT | 2025-01-17 | 82.25 | 87.75 | 88.60 | 0.00 | - | 1 | 447 | 72.79% |
| AMAT250321C00120000 | 2024-08-14 9:57AM EDT | 2025-03-21 | 82.95 | 70.90 | 72.65 | 0.00 | - | 2 | 4 | 0.00% |
| AMAT250417C00120000 | 2024-09-04 11:37AM EDT | 2025-04-17 | 68.44 | 85.30 | 87.85 | 0.00 | - | - | 1 | 50.55% |
| AMAT250620C00120000 | 2024-09-09 11:17AM EDT | 2025-06-20 | 64.06 | 89.90 | 91.25 | 0.00 | - | 1 | 3 | 56.19% |
| AMAT260116C00120000 | 2024-09-30 1:02PM EDT | 2026-01-16 | 91.30 | 95.65 | 97.50 | 0.00 | - | 1 | 20 | 55.97% |
| AMAT261218C00120000 | 2024-09-09 11:52AM EDT | 2026-12-18 | 76.35 | 100.75 | 102.60 | 0.00 | - | 1 | 14 | 50.55% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241011P00120000 | 2024-09-23 2:17PM EDT | 2024-10-11 | 0.11 | 0.00 | 0.43 | 0.00 | - | - | 2 | 478.91% |
| AMAT241018P00120000 | 2024-10-04 10:53AM EDT | 2024-10-18 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 66 | 141.41% |
| AMAT241115P00120000 | 2024-09-16 11:45AM EDT | 2024-11-15 | 0.48 | 0.02 | 0.75 | 0.00 | - | 1 | 69 | 87.11% |
| AMAT241220P00120000 | 2024-10-07 3:40PM EDT | 2024-12-20 | 0.41 | 0.01 | 0.75 | 0.00 | - | 1 | 323 | 61.91% |
| AMAT250117P00120000 | 2024-10-11 10:25AM EDT | 2025-01-17 | 0.45 | 0.39 | 0.45 | -0.10 | -18.18% | 101 | 1,570 | 53.27% |
| AMAT250221P00120000 | 2024-09-06 10:57AM EDT | 2025-02-21 | 3.08 | 0.65 | 1.64 | 0.00 | - | 12 | 12 | 55.05% |
| AMAT250321P00120000 | 2024-09-30 3:57PM EDT | 2025-03-21 | 1.01 | 0.71 | 1.46 | 0.00 | - | 9 | 95 | 52.73% |
| AMAT250417P00120000 | 2024-08-26 3:55PM EDT | 2025-04-17 | 2.83 | 1.63 | 2.39 | 0.00 | - | - | 1 | 52.55% |
| AMAT250620P00120000 | 2024-10-10 10:03AM EDT | 2025-06-20 | 2.40 | 2.12 | 2.23 | 0.00 | - | 2 | 49 | 46.58% |
| AMAT250919P00120000 | 2024-10-01 1:49PM EDT | 2025-09-19 | 4.20 | 2.85 | 3.45 | 0.00 | - | 31 | 27 | 44.81% |
| AMAT260116P00120000 | 2024-09-27 2:01PM EDT | 2026-01-16 | 5.08 | 4.75 | 4.90 | 0.00 | - | 3 | 65 | 42.86% |
| AMAT261218P00120000 | 2024-10-01 10:10AM EDT | 2026-12-18 | 10.15 | 8.65 | 9.15 | 0.00 | - | 1 | 58 | 40.50% |
© 2024 Yahoo. All rights reserved.