Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:04PM EDT. Market open.
Strike:165.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241011C00165000 | 2024-10-07 1:58PM EDT | 2024-10-11 | 36.09 | 40.70 | 41.70 | 0.00 | - | 3 | 7 | 192.97% |
| AMAT241018C00165000 | 2024-10-11 12:37PM EDT | 2024-10-18 | 40.91 | 40.50 | 41.70 | -3.39 | -7.65% | 1 | 16 | 93.75% |
| AMAT241025C00165000 | 2024-10-09 12:19PM EDT | 2024-10-25 | 39.78 | 41.20 | 42.15 | 0.00 | - | 1 | 6 | 67.82% |
| AMAT241115C00165000 | 2024-10-04 2:22PM EDT | 2024-11-15 | 38.50 | 42.60 | 43.40 | 0.00 | - | 1 | 49 | 58.81% |
| AMAT241220C00165000 | 2024-09-30 12:43PM EDT | 2024-12-20 | 41.65 | 44.70 | 45.20 | 0.00 | - | 2 | 78 | 52.61% |
| AMAT250117C00165000 | 2024-10-11 9:30AM EDT | 2025-01-17 | 43.58 | 46.55 | 46.90 | +0.33 | +0.76% | 1 | 1,071 | 51.50% |
| AMAT250221C00165000 | 2024-09-26 12:54PM EDT | 2025-02-21 | 49.10 | 47.85 | 49.30 | 0.00 | - | 2 | 138 | 52.08% |
| AMAT250321C00165000 | 2024-10-09 3:46PM EDT | 2025-03-21 | 49.65 | 50.10 | 50.75 | 0.00 | - | 1 | 36 | 50.30% |
| AMAT250417C00165000 | 2024-10-07 11:11AM EDT | 2025-04-17 | 48.45 | 51.15 | 52.35 | 0.00 | - | 1 | 15 | 51.08% |
| AMAT250620C00165000 | 2024-09-30 10:58AM EDT | 2025-06-20 | 51.28 | 54.60 | 56.35 | 0.00 | - | 2 | 9 | 50.26% |
| AMAT250919C00165000 | 2024-09-25 2:58PM EDT | 2025-09-19 | 51.50 | 58.45 | 59.25 | 0.00 | - | - | 5 | 49.23% |
| AMAT260116C00165000 | 2024-09-19 10:45AM EDT | 2026-01-16 | 54.77 | 63.30 | 63.90 | 0.00 | - | 1 | 118 | 48.80% |
| AMAT261218C00165000 | 2024-10-02 3:20PM EDT | 2026-12-18 | 71.00 | 73.00 | 74.55 | 0.00 | - | 1 | 19 | 48.10% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241011P00165000 | 2024-10-09 11:58AM EDT | 2024-10-11 | 0.03 | 0.00 | 0.03 | 0.00 | - | 63 | 1,398 | 156.25% |
| AMAT241018P00165000 | 2024-10-11 10:24AM EDT | 2024-10-18 | 0.07 | 0.04 | 0.08 | +0.01 | +16.67% | 8 | 844 | 64.65% |
| AMAT241025P00165000 | 2024-10-10 1:25PM EDT | 2024-10-25 | 0.16 | 0.07 | 0.18 | -0.13 | -44.83% | 1 | 51 | 52.15% |
| AMAT241101P00165000 | 2024-10-11 11:49AM EDT | 2024-11-01 | 0.40 | 0.22 | 0.41 | 0.00 | - | 14 | 143 | 50.05% |
| AMAT241108P00165000 | 2024-10-11 11:49AM EDT | 2024-11-08 | 0.53 | 0.36 | 0.70 | -0.22 | -29.33% | 1 | 39 | 51.07% |
| AMAT241115P00165000 | 2024-10-11 12:11PM EDT | 2024-11-15 | 1.18 | 1.15 | 1.20 | -0.27 | -18.62% | 16 | 860 | 51.76% |
| AMAT241122P00165000 | 2024-10-08 1:18PM EDT | 2024-11-22 | 1.53 | 1.46 | 1.57 | -1.19 | -43.75% | 3 | 21 | 50.61% |
| AMAT241220P00165000 | 2024-10-11 11:02AM EDT | 2024-12-20 | 2.50 | 2.53 | 2.59 | -0.75 | -23.08% | 1 | 362 | 46.08% |
| AMAT250117P00165000 | 2024-10-11 10:10AM EDT | 2025-01-17 | 3.65 | 3.55 | 3.65 | -0.49 | -11.84% | 38 | 826 | 43.77% |
| AMAT250221P00165000 | 2024-10-09 12:23PM EDT | 2025-02-21 | 5.65 | 5.20 | 5.35 | 0.00 | - | 5 | 55 | 43.43% |
| AMAT250321P00165000 | 2024-10-03 3:24PM EDT | 2025-03-21 | 8.40 | 6.25 | 6.45 | 0.00 | - | 32 | 408 | 42.65% |
| AMAT250417P00165000 | 2024-10-07 11:11AM EDT | 2025-04-17 | 8.82 | 7.25 | 7.45 | 0.00 | - | 1 | 34 | 42.04% |
| AMAT250620P00165000 | 2024-10-08 3:28PM EDT | 2025-06-20 | 10.78 | 9.40 | 9.60 | 0.00 | - | 2 | 469 | 40.85% |
| AMAT260116P00165000 | 2024-10-07 12:29PM EDT | 2026-01-16 | 16.50 | 15.15 | 15.40 | 0.00 | - | 2 | 148 | 38.64% |
| AMAT261218P00165000 | 2024-09-06 3:52PM EDT | 2026-12-18 | 30.00 | 21.85 | 23.70 | 0.00 | - | 3 | 216 | 38.12% |
| AMAT270115P00165000 | 2024-09-19 10:01AM EDT | 2027-01-15 | 24.92 | 22.15 | 22.95 | 0.00 | - | - | 1 | 36.71% |
© 2024 Yahoo. All rights reserved.