Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241011C00150000 | 2024-10-03 10:33AM EDT | 2024-10-11 | 51.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT241018C00150000 | 2024-10-07 2:48PM EDT | 2024-10-18 | 50.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT241115C00150000 | 2024-10-03 1:13PM EDT | 2024-11-15 | 51.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241220C00150000 | 2024-10-02 10:26AM EDT | 2024-12-20 | 55.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250117C00150000 | 2024-10-03 11:29AM EDT | 2025-01-17 | 55.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250221C00150000 | 2024-09-24 1:29PM EDT | 2025-02-21 | 53.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT250321C00150000 | 2024-10-07 2:30PM EDT | 2025-03-21 | 57.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250417C00150000 | 2024-10-03 10:55AM EDT | 2025-04-17 | 59.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250620C00150000 | 2024-10-07 10:54AM EDT | 2025-06-20 | 62.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250919C00150000 | 2024-10-07 1:30PM EDT | 2025-09-19 | 65.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT260116C00150000 | 2024-09-24 1:40PM EDT | 2026-01-16 | 65.54 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMAT261218C00150000 | 2024-10-08 11:56AM EDT | 2026-12-18 | 80.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMAT270115C00150000 | 2024-09-16 10:54AM EDT | 2027-01-15 | 66.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241011P00150000 | 2024-09-27 2:45PM EDT | 2024-10-11 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AMAT241018P00150000 | 2024-10-09 10:35AM EDT | 2024-10-18 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AMAT241025P00150000 | 2024-10-04 10:03AM EDT | 2024-10-25 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMAT241101P00150000 | 2024-10-08 3:21PM EDT | 2024-11-01 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AMAT241108P00150000 | 2024-10-08 11:33AM EDT | 2024-11-08 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMAT241115P00150000 | 2024-10-07 3:07PM EDT | 2024-11-15 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMAT241220P00150000 | 2024-10-09 2:12PM EDT | 2024-12-20 | 1.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AMAT250117P00150000 | 2024-10-04 10:46AM EDT | 2025-01-17 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT250221P00150000 | 2024-10-04 11:23AM EDT | 2025-02-21 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT250321P00150000 | 2024-10-09 9:33AM EDT | 2025-03-21 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT250417P00150000 | 2024-10-07 11:55AM EDT | 2025-04-17 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMAT250620P00150000 | 2024-10-08 2:04PM EDT | 2025-06-20 | 7.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMAT250919P00150000 | 2024-10-08 11:52AM EDT | 2025-09-19 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT260116P00150000 | 2024-10-08 3:16PM EDT | 2026-01-16 | 11.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AMAT261218P00150000 | 2024-09-30 2:24PM EDT | 2026-12-18 | 18.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.