Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241011C00190000 | 2024-10-09 12:30PM EDT | 2024-10-11 | 14.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT241018C00190000 | 2024-10-09 1:50PM EDT | 2024-10-18 | 15.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT241025C00190000 | 2024-10-08 11:24AM EDT | 2024-10-25 | 15.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMAT241101C00190000 | 2024-10-03 11:04AM EDT | 2024-11-01 | 16.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241115C00190000 | 2024-10-08 11:31AM EDT | 2024-11-15 | 19.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMAT241220C00190000 | 2024-10-08 3:01PM EDT | 2024-12-20 | 22.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMAT250117C00190000 | 2024-10-09 3:04PM EDT | 2025-01-17 | 27.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT250221C00190000 | 2024-10-09 9:52AM EDT | 2025-02-21 | 28.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT250321C00190000 | 2024-09-27 2:47PM EDT | 2025-03-21 | 33.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250417C00190000 | 2024-10-09 12:14PM EDT | 2025-04-17 | 34.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMAT250620C00190000 | 2024-10-09 3:54PM EDT | 2025-06-20 | 38.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMAT250919C00190000 | 2024-10-08 11:58AM EDT | 2025-09-19 | 41.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00190000 | 2024-10-07 2:47PM EDT | 2026-01-16 | 45.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMAT261218C00190000 | 2024-10-07 2:43PM EDT | 2026-12-18 | 56.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMAT270115C00190000 | 2024-10-09 3:24PM EDT | 2027-01-15 | 61.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241011P00190000 | 2024-10-09 3:59PM EDT | 2024-10-11 | 0.31 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| AMAT241018P00190000 | 2024-10-09 3:10PM EDT | 2024-10-18 | 1.05 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| AMAT241025P00190000 | 2024-10-09 2:09PM EDT | 2024-10-25 | 2.19 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AMAT241101P00190000 | 2024-10-09 3:30PM EDT | 2024-11-01 | 2.83 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AMAT241108P00190000 | 2024-10-08 3:53PM EDT | 2024-11-08 | 5.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| AMAT241115P00190000 | 2024-10-09 3:17PM EDT | 2024-11-15 | 5.68 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| AMAT241220P00190000 | 2024-10-09 3:17PM EDT | 2024-12-20 | 8.53 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 3.13% |
| AMAT250117P00190000 | 2024-10-09 3:31PM EDT | 2025-01-17 | 10.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| AMAT250221P00190000 | 2024-10-09 1:53PM EDT | 2025-02-21 | 12.95 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| AMAT250321P00190000 | 2024-09-25 3:55PM EDT | 2025-03-21 | 17.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMAT250417P00190000 | 2024-10-09 10:15AM EDT | 2025-04-17 | 16.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMAT250620P00190000 | 2024-09-26 2:46PM EDT | 2025-06-20 | 17.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| AMAT250919P00190000 | 2024-10-09 11:12AM EDT | 2025-09-19 | 21.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| AMAT260116P00190000 | 2024-10-09 10:34AM EDT | 2026-01-16 | 25.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMAT261218P00190000 | 2024-09-09 11:27AM EDT | 2026-12-18 | 43.50 | 31.45 | 32.85 | 0.00 | - | 102 | 85 | 34.64% |
© 2024 Yahoo. All rights reserved.