Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:19PM EDT. Market open.
Strike:145.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241018C00145000 | 2024-09-17 1:04PM EDT | 2024-10-18 | 42.30 | 60.00 | 61.45 | 0.00 | - | 1 | 4 | 130.27% |
| AMAT241115C00145000 | 2024-09-30 11:24AM EDT | 2024-11-15 | 58.81 | 61.05 | 62.05 | 0.00 | - | 1 | 2 | 63.67% |
| AMAT241220C00145000 | 2024-09-11 2:30PM EDT | 2024-12-20 | 43.90 | 62.25 | 63.00 | 0.00 | - | 1 | 22 | 57.23% |
| AMAT250117C00145000 | 2024-10-11 10:11AM EDT | 2025-01-17 | 63.91 | 63.25 | 63.85 | +1.92 | +3.10% | 10 | 955 | 54.59% |
| AMAT250221C00145000 | 2024-09-23 12:52PM EDT | 2025-02-21 | 55.45 | 64.70 | 65.75 | 0.00 | - | 1 | 21 | 54.71% |
| AMAT250321C00145000 | 2024-09-23 9:41AM EDT | 2025-03-21 | 55.00 | 65.75 | 66.60 | 0.00 | - | 1 | 9 | 53.30% |
| AMAT250620C00145000 | 2024-09-19 3:47PM EDT | 2025-06-20 | 63.35 | 69.30 | 70.15 | 0.00 | - | 2 | 4 | 52.05% |
| AMAT250919C00145000 | 2024-09-24 2:30PM EDT | 2025-09-19 | 63.90 | 72.30 | 73.25 | 0.00 | - | - | 1 | 50.87% |
| AMAT260116C00145000 | 2024-09-04 2:37PM EDT | 2026-01-16 | 57.48 | 72.50 | 76.10 | 0.00 | - | 2 | 103 | 49.39% |
| AMAT261218C00145000 | 2024-08-12 3:27PM EDT | 2026-12-18 | 74.80 | 66.90 | 69.95 | 0.00 | - | 3 | 9 | 29.58% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241011P00145000 | 2024-10-08 10:43AM EDT | 2024-10-11 | 0.06 | 0.00 | 0.04 | 0.00 | - | 5 | 24 | 243.75% |
| AMAT241018P00145000 | 2024-10-11 10:29AM EDT | 2024-10-18 | 0.01 | 0.02 | 0.08 | -0.01 | -50.00% | 11 | 1,102 | 95.31% |
| AMAT241025P00145000 | 2024-10-09 9:30AM EDT | 2024-10-25 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 19 | 92.19% |
| AMAT241101P00145000 | 2024-09-20 2:18PM EDT | 2024-11-01 | 0.61 | 0.00 | 0.30 | 0.00 | - | 2 | 34 | 66.02% |
| AMAT241108P00145000 | 2024-10-09 12:20PM EDT | 2024-11-08 | 0.27 | 0.10 | 2.29 | 0.00 | - | 5 | 8 | 83.30% |
| AMAT241115P00145000 | 2024-10-11 9:43AM EDT | 2024-11-15 | 0.45 | 0.35 | 0.40 | 0.00 | - | 3 | 359 | 59.47% |
| AMAT241220P00145000 | 2024-10-11 10:54AM EDT | 2024-12-20 | 1.00 | 0.72 | 1.02 | -0.08 | -7.41% | 31 | 131 | 51.39% |
| AMAT250117P00145000 | 2024-10-10 9:57AM EDT | 2025-01-17 | 1.80 | 1.44 | 1.50 | 0.00 | - | 14 | 1,277 | 47.56% |
| AMAT250221P00145000 | 2024-10-09 3:15PM EDT | 2025-02-21 | 2.53 | 2.36 | 2.67 | 0.00 | - | 4 | 23 | 47.56% |
| AMAT250321P00145000 | 2024-10-10 2:54PM EDT | 2025-03-21 | 3.40 | 3.00 | 3.15 | 0.00 | - | 5 | 38 | 45.40% |
| AMAT250417P00145000 | 2024-10-10 3:59PM EDT | 2025-04-17 | 4.45 | 3.70 | 3.85 | 0.00 | - | 13 | 58 | 44.72% |
| AMAT250620P00145000 | 2024-10-09 10:41AM EDT | 2025-06-20 | 5.57 | 5.20 | 5.35 | 0.00 | - | 5 | 237 | 43.17% |
| AMAT250919P00145000 | 2024-10-04 11:25AM EDT | 2025-09-19 | 8.60 | 7.15 | 7.40 | 0.00 | - | 1 | 88 | 41.79% |
| AMAT260116P00145000 | 2024-10-07 1:03PM EDT | 2026-01-16 | 10.65 | 9.60 | 9.85 | 0.00 | - | 5 | 247 | 40.52% |
| AMAT261218P00145000 | 2024-10-10 3:38PM EDT | 2026-12-18 | 15.75 | 14.65 | 15.60 | 0.00 | - | 1 | 109 | 38.25% |
| AMAT270115P00145000 | 2024-10-10 1:24PM EDT | 2027-01-15 | 15.85 | 14.65 | 16.10 | 0.00 | - | 1 | 101 | 38.20% |
© 2024 Yahoo. All rights reserved.