Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241011C00185000 | 2024-10-02 10:18AM EDT | 2024-10-11 | 19.14 | 16.20 | 19.25 | 0.00 | - | 1 | 36 | 52.08% |
| AMAT241018C00185000 | 2024-10-04 3:12PM EDT | 2024-10-18 | 17.70 | 17.40 | 19.85 | -3.05 | -14.70% | 355 | 571 | 59.01% |
| AMAT241025C00185000 | 2024-10-04 11:06AM EDT | 2024-10-25 | 19.50 | 18.85 | 21.05 | +0.77 | +4.11% | 1 | 23 | 56.48% |
| AMAT241101C00185000 | 2024-10-02 10:56AM EDT | 2024-11-01 | 21.79 | 19.35 | 22.00 | 0.00 | - | 1 | 11 | 54.30% |
| AMAT241115C00185000 | 2024-10-04 2:29PM EDT | 2024-11-15 | 22.80 | 23.45 | 23.90 | -1.15 | -4.80% | 13 | 891 | 51.77% |
| AMAT241220C00185000 | 2024-10-04 3:33PM EDT | 2024-12-20 | 26.93 | 25.15 | 27.20 | +3.29 | +13.92% | 1 | 150 | 49.25% |
| AMAT250117C00185000 | 2024-10-04 3:13PM EDT | 2025-01-17 | 28.55 | 28.95 | 29.90 | +0.65 | +2.33% | 18 | 443 | 49.19% |
| AMAT250221C00185000 | 2024-09-27 11:27AM EDT | 2025-02-21 | 35.05 | 30.95 | 33.50 | 0.00 | - | 7 | 75 | 50.58% |
| AMAT250321C00185000 | 2024-10-02 10:39AM EDT | 2025-03-21 | 35.20 | 33.85 | 35.20 | 0.00 | - | 1 | 40 | 49.59% |
| AMAT250417C00185000 | 2024-09-26 3:35PM EDT | 2025-04-17 | 42.25 | 35.60 | 36.45 | 0.00 | - | 1 | 12 | 48.35% |
| AMAT250620C00185000 | 2024-09-24 3:19PM EDT | 2025-06-20 | 35.25 | 39.20 | 41.00 | 0.00 | - | 2 | 139 | 49.27% |
| AMAT250919C00185000 | 2024-10-03 12:51PM EDT | 2025-09-19 | 42.00 | 43.80 | 44.70 | 0.00 | - | 3 | 12 | 47.51% |
| AMAT260116C00185000 | 2024-10-04 9:38AM EDT | 2026-01-16 | 51.40 | 49.00 | 50.75 | +4.25 | +9.01% | 1 | 2,104 | 48.29% |
| AMAT261218C00185000 | 2024-09-11 3:58PM EDT | 2026-12-18 | 48.50 | 59.60 | 61.50 | 0.00 | - | 2 | 59 | 46.81% |
| AMAT270115C00185000 | 2024-09-23 3:55PM EDT | 2027-01-15 | 53.81 | 59.00 | 62.45 | 0.00 | - | 1 | 2 | 46.89% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241011P00185000 | 2024-10-04 3:58PM EDT | 2024-10-11 | 0.36 | 0.29 | 0.40 | -0.62 | -63.27% | 148 | 223 | 44.14% |
| AMAT241018P00185000 | 2024-10-04 1:48PM EDT | 2024-10-18 | 1.55 | 1.25 | 1.37 | -0.58 | -27.23% | 12 | 1,071 | 44.34% |
| AMAT241025P00185000 | 2024-10-04 11:45AM EDT | 2024-10-25 | 2.75 | 2.06 | 2.41 | -0.35 | -11.29% | 5 | 52 | 44.71% |
| AMAT241101P00185000 | 2024-10-04 3:44PM EDT | 2024-11-01 | 3.06 | 2.11 | 3.25 | -0.89 | -22.53% | 7 | 104 | 44.01% |
| AMAT241108P00185000 | 2024-10-04 12:46PM EDT | 2024-11-08 | 4.30 | 3.60 | 4.50 | -0.79 | -15.52% | 13 | 16 | 45.91% |
| AMAT241115P00185000 | 2024-10-04 3:57PM EDT | 2024-11-15 | 5.70 | 5.35 | 5.75 | -1.04 | -15.43% | 20 | 1,704 | 47.58% |
| AMAT241220P00185000 | 2024-10-04 3:10PM EDT | 2024-12-20 | 8.75 | 8.30 | 8.50 | -0.80 | -8.38% | 10 | 699 | 43.92% |
| AMAT250117P00185000 | 2024-10-04 9:37AM EDT | 2025-01-17 | 9.50 | 9.85 | 11.15 | -1.65 | -14.80% | 2 | 1,204 | 44.59% |
| AMAT250221P00185000 | 2024-10-03 11:04AM EDT | 2025-02-21 | 13.45 | 11.90 | 14.40 | 0.00 | - | 302 | 221 | 45.88% |
| AMAT250321P00185000 | 2024-09-26 12:21PM EDT | 2025-03-21 | 12.12 | 13.60 | 14.15 | 0.00 | - | 10 | 109 | 41.38% |
| AMAT250417P00185000 | 2024-09-10 1:19PM EDT | 2025-04-17 | 26.04 | 13.70 | 17.05 | 0.00 | - | 1 | 68 | 43.84% |
| AMAT250620P00185000 | 2024-10-01 3:54PM EDT | 2025-06-20 | 19.33 | 17.40 | 19.00 | 0.00 | - | 50 | 488 | 41.20% |
| AMAT250919P00185000 | 2024-09-19 12:58PM EDT | 2025-09-19 | 22.10 | 19.85 | 22.10 | 0.00 | - | 1 | 55 | 39.74% |
| AMAT260116P00185000 | 2024-10-01 2:11PM EDT | 2026-01-16 | 25.65 | 23.10 | 24.95 | 0.00 | - | 33 | 373 | 37.74% |
| AMAT261218P00185000 | 2024-09-11 10:18AM EDT | 2026-12-18 | 39.75 | 31.15 | 32.20 | 0.00 | - | 4 | 339 | 35.44% |
| AMAT270115P00185000 | 2024-09-17 10:29AM EDT | 2027-01-15 | 35.85 | 30.25 | 32.80 | 0.00 | - | - | 1 | 35.38% |
© 2024 Yahoo. All rights reserved.