Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
Strike:160.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241011C00160000 | 2024-10-10 11:25AM EDT | 2024-10-11 | 43.57 | 44.70 | 47.00 | 0.00 | - | 1 | 15 | 311.52% |
| AMAT241018C00160000 | 2024-10-08 11:09AM EDT | 2024-10-18 | 43.55 | 45.85 | 46.80 | 0.00 | - | 25 | 26 | 75.98% |
| AMAT241025C00160000 | 2024-10-10 10:51AM EDT | 2024-10-25 | 43.35 | 46.10 | 47.00 | 0.00 | - | 12 | 16 | 67.58% |
| AMAT241115C00160000 | 2024-10-09 12:39PM EDT | 2024-11-15 | 46.80 | 47.35 | 47.90 | 0.00 | - | 1 | 19 | 59.78% |
| AMAT241220C00160000 | 2024-10-08 11:09AM EDT | 2024-12-20 | 47.05 | 49.05 | 49.70 | 0.00 | - | 25 | 57 | 53.85% |
| AMAT250117C00160000 | 2024-10-11 9:44AM EDT | 2025-01-17 | 49.80 | 49.80 | 50.95 | +1.49 | +3.08% | 3 | 1,102 | 50.09% |
| AMAT250221C00160000 | 2024-10-09 2:43PM EDT | 2025-02-21 | 51.95 | 51.90 | 53.55 | 0.00 | - | 1 | 119 | 51.10% |
| AMAT250321C00160000 | 2024-10-10 1:55PM EDT | 2025-03-21 | 52.18 | 53.00 | 54.50 | 0.00 | - | 2 | 23 | 51.52% |
| AMAT250417C00160000 | 2024-10-10 10:56AM EDT | 2025-04-17 | 53.00 | 55.40 | 56.40 | 0.00 | - | 20 | 21 | 51.22% |
| AMAT250620C00160000 | 2024-10-11 10:42AM EDT | 2025-06-20 | 58.60 | 57.50 | 59.60 | +2.65 | +4.74% | 1 | 15 | 51.92% |
| AMAT260116C00160000 | 2024-09-26 1:52PM EDT | 2026-01-16 | 67.40 | 66.35 | 67.15 | 0.00 | - | 2 | 401 | 49.28% |
| AMAT261218C00160000 | 2024-09-13 10:07AM EDT | 2026-12-18 | 61.50 | 75.70 | 77.55 | 0.00 | - | 1 | 10 | 48.57% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241011P00160000 | 2024-10-08 10:18AM EDT | 2024-10-11 | 0.25 | 0.00 | 0.44 | 0.00 | - | 20 | 208 | 247.27% |
| AMAT241018P00160000 | 2024-10-11 11:39AM EDT | 2024-10-18 | 0.06 | 0.03 | 0.05 | +0.03 | +100.00% | 16 | 608 | 69.14% |
| AMAT241025P00160000 | 2024-10-11 10:10AM EDT | 2024-10-25 | 0.09 | 0.08 | 0.33 | -0.07 | -43.75% | 2 | 191 | 63.09% |
| AMAT241101P00160000 | 2024-10-09 2:09PM EDT | 2024-11-01 | 0.34 | 0.15 | 0.49 | 0.00 | - | 9 | 97 | 56.10% |
| AMAT241108P00160000 | 2024-10-09 3:28PM EDT | 2024-11-08 | 0.35 | 0.06 | 0.55 | -0.18 | -33.96% | 1 | 42 | 54.10% |
| AMAT241115P00160000 | 2024-10-11 11:46AM EDT | 2024-11-15 | 0.89 | 0.84 | 0.88 | -0.18 | -16.82% | 35 | 1,137 | 53.37% |
| AMAT241122P00160000 | 2024-10-11 9:46AM EDT | 2024-11-22 | 1.41 | 0.78 | 1.16 | -0.10 | -6.62% | 3 | 15 | 50.17% |
| AMAT241220P00160000 | 2024-10-10 2:29PM EDT | 2024-12-20 | 2.41 | 1.94 | 2.00 | 0.00 | - | 8 | 709 | 47.00% |
| AMAT250117P00160000 | 2024-10-11 12:59PM EDT | 2025-01-17 | 2.89 | 2.78 | 2.91 | -0.40 | -12.16% | 72 | 2,315 | 44.54% |
| AMAT250221P00160000 | 2024-10-10 3:47PM EDT | 2025-02-21 | 4.90 | 4.25 | 4.45 | 0.00 | - | 1 | 2,040 | 44.21% |
| AMAT250321P00160000 | 2024-10-09 1:20PM EDT | 2025-03-21 | 5.65 | 5.20 | 5.50 | 0.00 | - | 30 | 370 | 43.54% |
| AMAT250417P00160000 | 2024-10-09 10:45AM EDT | 2025-04-17 | 6.60 | 6.15 | 6.35 | 0.00 | - | 41 | 312 | 42.68% |
| AMAT250620P00160000 | 2024-10-03 2:50PM EDT | 2025-06-20 | 10.10 | 8.10 | 8.35 | 0.00 | - | 29 | 455 | 41.44% |
| AMAT250919P00160000 | 2024-10-11 11:16AM EDT | 2025-09-19 | 10.75 | 10.65 | 11.00 | -1.05 | -8.90% | 100 | 14 | 40.41% |
| AMAT260116P00160000 | 2024-10-10 11:12AM EDT | 2026-01-16 | 14.39 | 13.60 | 13.85 | 0.00 | - | 42 | 581 | 39.13% |
| AMAT261218P00160000 | 2024-10-08 11:52AM EDT | 2026-12-18 | 20.85 | 19.70 | 20.50 | 0.00 | - | 2 | 91 | 37.10% |
© 2024 Yahoo. All rights reserved.