Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Strike:175.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241011C00175000 | 2024-10-09 2:37PM EDT | 2024-10-11 | 29.69 | 30.55 | 31.95 | 0.00 | - | 1 | 21 | 215.92% |
| AMAT241018C00175000 | 2024-10-09 2:44PM EDT | 2024-10-18 | 30.21 | 30.85 | 31.75 | 0.00 | - | 2 | 94 | 70.75% |
| AMAT241025C00175000 | 2024-10-11 1:06PM EDT | 2024-10-25 | 31.58 | 31.35 | 32.35 | +12.90 | +69.06% | 10 | 13 | 53.78% |
| AMAT241101C00175000 | 2024-10-10 12:44PM EDT | 2024-11-01 | 29.45 | 32.00 | 33.75 | 0.00 | - | 1 | 3 | 57.54% |
| AMAT241115C00175000 | 2024-10-11 11:13AM EDT | 2024-11-15 | 33.90 | 34.00 | 34.45 | +2.60 | +8.31% | 1 | 101 | 54.87% |
| AMAT241220C00175000 | 2024-10-10 10:48AM EDT | 2024-12-20 | 34.29 | 36.45 | 37.00 | 0.00 | - | 12 | 156 | 50.88% |
| AMAT250117C00175000 | 2024-10-08 3:41PM EDT | 2025-01-17 | 35.14 | 38.45 | 38.85 | 0.00 | - | 11 | 802 | 49.06% |
| AMAT250221C00175000 | 2024-09-26 11:35AM EDT | 2025-02-21 | 41.13 | 41.10 | 41.65 | 0.00 | - | 1 | 67 | 49.51% |
| AMAT250321C00175000 | 2024-09-27 9:39AM EDT | 2025-03-21 | 46.76 | 42.75 | 43.55 | 0.00 | - | 4 | 31 | 49.39% |
| AMAT250417C00175000 | 2024-10-11 12:27PM EDT | 2025-04-17 | 44.60 | 44.50 | 45.05 | +2.90 | +6.95% | 2 | 16 | 48.86% |
| AMAT250620C00175000 | 2024-10-10 10:52AM EDT | 2025-06-20 | 45.50 | 47.75 | 48.30 | 0.00 | - | 1 | 40 | 48.00% |
| AMAT250919C00175000 | 2024-09-17 12:18PM EDT | 2025-09-19 | 40.50 | 52.05 | 52.80 | 0.00 | - | 11 | 13 | 47.89% |
| AMAT260116C00175000 | 2024-09-17 3:38PM EDT | 2026-01-16 | 44.00 | 57.15 | 57.75 | 0.00 | - | 1 | 99 | 47.60% |
| AMAT261218C00175000 | 2024-10-09 3:24PM EDT | 2026-12-18 | 68.10 | 67.90 | 69.10 | 0.00 | - | 1 | 17 | 47.23% |
| AMAT270115C00175000 | 2024-10-02 3:20PM EDT | 2027-01-15 | 66.00 | 68.35 | 69.85 | 0.00 | - | 1 | 3 | 47.15% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241011P00175000 | 2024-10-10 10:09AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.38 | 0.00 | - | 16 | 610 | 166.41% |
| AMAT241018P00175000 | 2024-10-11 12:58PM EDT | 2024-10-18 | 0.10 | 0.10 | 0.12 | -0.06 | -37.50% | 52 | 1,361 | 53.91% |
| AMAT241025P00175000 | 2024-10-11 1:05PM EDT | 2024-10-25 | 0.45 | 0.26 | 0.45 | -0.08 | -15.09% | 5 | 93 | 50.59% |
| AMAT241101P00175000 | 2024-10-11 1:12PM EDT | 2024-11-01 | 0.65 | 0.59 | 0.69 | -0.26 | -28.57% | 26 | 98 | 45.92% |
| AMAT241108P00175000 | 2024-10-11 1:29PM EDT | 2024-11-08 | 1.21 | 1.17 | 1.27 | -0.44 | -26.67% | 7 | 29 | 46.73% |
| AMAT241115P00175000 | 2024-10-11 1:26PM EDT | 2024-11-15 | 2.14 | 2.13 | 2.20 | -0.38 | -15.08% | 43 | 1,308 | 49.50% |
| AMAT241122P00175000 | 2024-10-11 11:42AM EDT | 2024-11-22 | 2.77 | 2.60 | 3.35 | -1.52 | -35.43% | 8 | 9 | 50.23% |
| AMAT241220P00175000 | 2024-10-11 1:36PM EDT | 2024-12-20 | 4.15 | 4.05 | 4.20 | -0.57 | -12.08% | 2 | 860 | 44.57% |
| AMAT250117P00175000 | 2024-10-11 1:20PM EDT | 2025-01-17 | 5.55 | 5.40 | 5.60 | -0.70 | -11.20% | 24 | 1,308 | 42.61% |
| AMAT250221P00175000 | 2024-10-09 12:27PM EDT | 2025-02-21 | 8.00 | 7.45 | 7.80 | 0.00 | - | 5 | 87 | 42.73% |
| AMAT250321P00175000 | 2024-10-02 3:34PM EDT | 2025-03-21 | 10.55 | 8.70 | 8.90 | 0.00 | - | 7 | 196 | 41.52% |
| AMAT250417P00175000 | 2024-10-01 11:18AM EDT | 2025-04-17 | 13.85 | 9.85 | 10.05 | 0.00 | - | 2 | 7 | 40.95% |
| AMAT250620P00175000 | 2024-09-26 11:05AM EDT | 2025-06-20 | 13.20 | 12.25 | 12.50 | 0.00 | - | 1 | 451 | 39.91% |
| AMAT250919P00175000 | 2024-10-09 10:19AM EDT | 2025-09-19 | 16.25 | 13.35 | 15.50 | 0.00 | - | 6 | 45 | 38.84% |
| AMAT260116P00175000 | 2024-10-09 3:11PM EDT | 2026-01-16 | 19.18 | 17.60 | 19.40 | 0.00 | - | 5 | 333 | 38.55% |
| AMAT261218P00175000 | 2024-10-02 9:50AM EDT | 2026-12-18 | 28.60 | 25.70 | 26.30 | 0.00 | - | 3 | 94 | 36.07% |
| AMAT270115P00175000 | 2024-10-03 9:30AM EDT | 2027-01-15 | 28.10 | 25.60 | 26.80 | 0.00 | - | 1 | 4 | 35.93% |
© 2024 Yahoo. All rights reserved.