Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Strike:170.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241011C00170000 | 2024-10-10 10:48AM EDT | 2024-10-11 | 33.17 | 35.60 | 36.70 | 0.00 | - | 12 | 11 | 188.28% |
| AMAT241018C00170000 | 2024-10-10 3:47PM EDT | 2024-10-18 | 34.09 | 35.60 | 36.45 | 0.00 | - | 10 | 72 | 56.06% |
| AMAT241025C00170000 | 2024-10-03 3:05PM EDT | 2024-10-25 | 31.05 | 35.80 | 36.85 | 0.00 | - | 1 | 2 | 54.79% |
| AMAT241101C00170000 | 2024-10-04 10:53AM EDT | 2024-11-01 | 33.25 | 35.60 | 37.50 | 0.00 | - | 1 | 3 | 63.48% |
| AMAT241115C00170000 | 2024-10-08 3:41PM EDT | 2024-11-15 | 34.56 | 38.10 | 38.55 | 0.00 | - | 11 | 22 | 56.48% |
| AMAT241220C00170000 | 2024-10-11 12:37PM EDT | 2024-12-20 | 40.33 | 39.75 | 41.75 | +2.79 | +7.43% | 1 | 50 | 51.84% |
| AMAT250117C00170000 | 2024-10-01 2:22PM EDT | 2025-01-17 | 37.25 | 41.80 | 42.80 | 0.00 | - | 3 | 575 | 51.09% |
| AMAT250221C00170000 | 2024-10-01 1:58PM EDT | 2025-02-21 | 39.42 | 44.60 | 46.00 | 0.00 | - | 1 | 42 | 50.90% |
| AMAT250321C00170000 | 2024-10-09 12:00PM EDT | 2025-03-21 | 46.20 | 46.20 | 46.95 | 0.00 | - | 1 | 62 | 50.31% |
| AMAT250417C00170000 | 2024-09-24 1:20PM EDT | 2025-04-17 | 41.50 | 47.75 | 49.05 | 0.00 | - | 2 | 11 | 51.18% |
| AMAT250620C00170000 | 2024-09-26 3:38PM EDT | 2025-06-20 | 55.35 | 50.65 | 51.75 | 0.00 | - | 1 | 51 | 49.24% |
| AMAT250919C00170000 | 2024-09-17 2:20PM EDT | 2025-09-19 | 42.05 | 54.80 | 56.05 | 0.00 | - | 8 | 8 | 48.91% |
| AMAT260116C00170000 | 2024-09-30 2:22PM EDT | 2026-01-16 | 55.00 | 59.90 | 61.15 | 0.00 | - | 2 | 484 | 48.88% |
| AMAT261218C00170000 | 2024-08-29 3:27PM EDT | 2026-12-18 | 60.80 | 67.95 | 71.35 | 0.00 | - | 1 | 21 | 47.38% |
| AMAT270115C00170000 | 2024-09-23 3:43PM EDT | 2027-01-15 | 61.60 | 70.75 | 72.70 | 0.00 | - | - | 1 | 47.89% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241011P00170000 | 2024-10-11 1:03PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 20 | 1,089 | 131.25% |
| AMAT241018P00170000 | 2024-10-11 2:31PM EDT | 2024-10-18 | 0.07 | 0.06 | 0.07 | -0.20 | -74.07% | 29 | 7,044 | 57.42% |
| AMAT241025P00170000 | 2024-10-11 1:05PM EDT | 2024-10-25 | 0.35 | 0.18 | 0.35 | +0.02 | +6.06% | 8 | 71 | 51.95% |
| AMAT241101P00170000 | 2024-10-11 1:35PM EDT | 2024-11-01 | 0.50 | 0.22 | 0.50 | -0.14 | -21.87% | 19 | 112 | 48.44% |
| AMAT241108P00170000 | 2024-10-11 11:49AM EDT | 2024-11-08 | 0.88 | 0.80 | 0.89 | -0.19 | -17.76% | 2 | 107 | 48.00% |
| AMAT241115P00170000 | 2024-10-11 2:05PM EDT | 2024-11-15 | 1.58 | 1.54 | 1.75 | -0.40 | -20.20% | 23 | 734 | 50.66% |
| AMAT241122P00170000 | 2024-10-11 1:30PM EDT | 2024-11-22 | 1.95 | 1.95 | 2.06 | -0.56 | -22.31% | 8 | 26 | 49.56% |
| AMAT241220P00170000 | 2024-10-11 1:58PM EDT | 2024-12-20 | 3.30 | 3.20 | 3.30 | -0.56 | -14.51% | 2 | 830 | 45.08% |
| AMAT250117P00170000 | 2024-10-11 11:49AM EDT | 2025-01-17 | 4.60 | 4.35 | 4.55 | -0.40 | -8.00% | 53 | 1,186 | 43.07% |
| AMAT250221P00170000 | 2024-10-11 12:02PM EDT | 2025-02-21 | 6.30 | 6.20 | 6.45 | -1.20 | -16.00% | 2 | 54 | 42.82% |
| AMAT250321P00170000 | 2024-10-10 3:45PM EDT | 2025-03-21 | 8.05 | 7.35 | 7.90 | 0.00 | - | 19 | 252 | 42.73% |
| AMAT250417P00170000 | 2024-10-10 3:49PM EDT | 2025-04-17 | 9.20 | 8.45 | 8.70 | 0.00 | - | 4 | 24 | 41.43% |
| AMAT250620P00170000 | 2024-10-08 2:53PM EDT | 2025-06-20 | 12.40 | 10.75 | 11.00 | 0.00 | - | 1 | 376 | 40.31% |
| AMAT250919P00170000 | 2024-10-09 2:55PM EDT | 2025-09-19 | 14.15 | 13.65 | 14.50 | 0.00 | - | 1 | 59 | 40.23% |
| AMAT260116P00170000 | 2024-10-10 9:58AM EDT | 2026-01-16 | 17.15 | 16.80 | 17.25 | -0.89 | -4.93% | 1 | 354 | 38.40% |
| AMAT261218P00170000 | 2024-10-01 10:06AM EDT | 2026-12-18 | 26.65 | 23.05 | 26.15 | 0.00 | - | 3 | 154 | 38.21% |
| AMAT270115P00170000 | 2024-09-19 10:32AM EDT | 2027-01-15 | 26.75 | 23.85 | 24.75 | 0.00 | - | - | 2 | 36.18% |
© 2024 Yahoo. All rights reserved.