Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241018C00155000 | 2024-08-14 3:11PM EDT | 2024-10-18 | 48.41 | 34.95 | 35.75 | 0.00 | - | 3 | 14 | 0.00% |
| AMAT241115C00155000 | 2024-09-03 10:04AM EDT | 2024-11-15 | 37.96 | 46.85 | 48.10 | 0.00 | - | 1 | 677 | 54.66% |
| AMAT241220C00155000 | 2024-09-13 2:00PM EDT | 2024-12-20 | 39.50 | 50.15 | 51.75 | 0.00 | - | 1 | 8 | 58.13% |
| AMAT250117C00155000 | 2024-10-01 11:10AM EDT | 2025-01-17 | 45.38 | 50.80 | 52.75 | 0.00 | - | 1 | 471 | 53.25% |
| AMAT250221C00155000 | 2024-09-24 2:08PM EDT | 2025-02-21 | 49.15 | 52.45 | 54.50 | 0.00 | - | 1 | 41 | 51.87% |
| AMAT250321C00155000 | 2024-10-01 11:51AM EDT | 2025-03-21 | 49.98 | 53.90 | 57.20 | 0.00 | - | 1 | 22 | 53.30% |
| AMAT250417C00155000 | 2024-09-24 2:30PM EDT | 2025-04-17 | 51.00 | 55.40 | 58.25 | 0.00 | - | - | 4 | 52.70% |
| AMAT250620C00155000 | 2024-10-03 9:30AM EDT | 2025-06-20 | 57.80 | 58.85 | 59.85 | 0.00 | - | 1 | 9 | 51.08% |
| AMAT260116C00155000 | 2024-09-25 9:30AM EDT | 2026-01-16 | 61.30 | 65.85 | 69.40 | 0.00 | - | 1 | 54 | 50.27% |
| AMAT261218C00155000 | 2024-09-27 3:15PM EDT | 2026-12-18 | 77.80 | 75.60 | 77.60 | 0.00 | - | 4 | 17 | 49.28% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241011P00155000 | 2024-10-01 11:44AM EDT | 2024-10-11 | 0.15 | 0.00 | 0.04 | 0.00 | - | 1 | 340 | 71.09% |
| AMAT241018P00155000 | 2024-10-04 3:41PM EDT | 2024-10-18 | 0.10 | 0.07 | 0.45 | -0.03 | -23.08% | 1 | 410 | 70.61% |
| AMAT241025P00155000 | 2024-10-04 9:30AM EDT | 2024-10-25 | 0.48 | 0.08 | 0.65 | -0.11 | -18.64% | 2 | 89 | 61.13% |
| AMAT241101P00155000 | 2024-10-01 3:57PM EDT | 2024-11-01 | 0.55 | 0.11 | 1.39 | 0.00 | - | 3 | 68 | 61.01% |
| AMAT241115P00155000 | 2024-10-04 3:04PM EDT | 2024-11-15 | 1.14 | 1.03 | 1.31 | -0.14 | -10.94% | 9 | 480 | 55.15% |
| AMAT241220P00155000 | 2024-10-03 10:25AM EDT | 2024-12-20 | 2.55 | 1.87 | 2.68 | 0.00 | - | 1 | 141 | 51.07% |
| AMAT250117P00155000 | 2024-10-04 11:02AM EDT | 2025-01-17 | 3.25 | 3.00 | 4.05 | 0.00 | - | 50 | 710 | 50.10% |
| AMAT250221P00155000 | 2024-10-02 2:09PM EDT | 2025-02-21 | 4.46 | 3.85 | 4.75 | 0.00 | - | 2 | 61 | 45.94% |
| AMAT250321P00155000 | 2024-10-02 3:47PM EDT | 2025-03-21 | 5.70 | 5.30 | 5.70 | 0.00 | - | 3 | 200 | 44.94% |
| AMAT250417P00155000 | 2024-10-01 2:50PM EDT | 2025-04-17 | 6.65 | 6.00 | 6.75 | 0.00 | - | 69 | 67 | 44.65% |
| AMAT250620P00155000 | 2024-09-27 3:19PM EDT | 2025-06-20 | 7.64 | 7.95 | 8.50 | 0.00 | - | 1 | 556 | 42.76% |
| AMAT250919P00155000 | 2024-10-01 2:42PM EDT | 2025-09-19 | 11.10 | 9.25 | 12.80 | 0.00 | - | 1 | 24 | 44.71% |
| AMAT260116P00155000 | 2024-09-26 2:13PM EDT | 2026-01-16 | 11.95 | 12.35 | 13.70 | 0.00 | - | 2 | 497 | 40.01% |
| AMAT261218P00155000 | 2024-08-27 2:28PM EDT | 2026-12-18 | 19.60 | 16.60 | 18.40 | 0.00 | - | 56 | 80 | 35.89% |
© 2024 Yahoo. All rights reserved.