Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241011C00195000 | 2024-10-04 3:34PM EDT | 2024-10-11 | 8.70 | 7.65 | 9.90 | -0.40 | -4.40% | 5 | 104 | 52.52% |
| AMAT241018C00195000 | 2024-10-04 2:06PM EDT | 2024-10-18 | 10.60 | 10.60 | 11.40 | +0.10 | +0.95% | 14 | 1,299 | 47.73% |
| AMAT241025C00195000 | 2024-10-04 3:00PM EDT | 2024-10-25 | 11.56 | 12.10 | 13.30 | +0.24 | +2.12% | 2 | 85 | 49.56% |
| AMAT241101C00195000 | 2024-10-04 2:56PM EDT | 2024-11-01 | 12.60 | 12.35 | 13.80 | +1.88 | +17.54% | 7 | 17 | 45.30% |
| AMAT241115C00195000 | 2024-10-03 10:54AM EDT | 2024-11-15 | 17.20 | 16.20 | 18.10 | 0.00 | - | 6 | 795 | 53.49% |
| AMAT241220C00195000 | 2024-10-04 3:33PM EDT | 2024-12-20 | 20.45 | 19.55 | 21.00 | -0.90 | -4.22% | 18 | 547 | 47.64% |
| AMAT250117C00195000 | 2024-10-04 11:13AM EDT | 2025-01-17 | 22.80 | 22.95 | 24.50 | -0.35 | -1.51% | 13 | 845 | 49.19% |
| AMAT250221C00195000 | 2024-10-04 11:19AM EDT | 2025-02-21 | 25.91 | 25.15 | 26.70 | +0.81 | +3.23% | 3 | 522 | 47.16% |
| AMAT250321C00195000 | 2024-10-03 10:08AM EDT | 2025-03-21 | 28.95 | 28.10 | 30.30 | 0.00 | - | 1 | 69 | 49.88% |
| AMAT250417C00195000 | 2024-09-26 3:26PM EDT | 2025-04-17 | 36.20 | 28.95 | 31.60 | 0.00 | - | 1 | 10 | 48.59% |
| AMAT250620C00195000 | 2024-09-26 3:51PM EDT | 2025-06-20 | 39.55 | 33.70 | 35.50 | 0.00 | - | 12 | 70 | 48.14% |
| AMAT250919C00195000 | 2024-10-03 1:00PM EDT | 2025-09-19 | 36.90 | 37.55 | 39.35 | 0.00 | - | 4 | 66 | 46.51% |
| AMAT260116C00195000 | 2024-10-04 12:04PM EDT | 2026-01-16 | 44.00 | 43.90 | 45.60 | -3.33 | -7.04% | 5 | 103 | 47.37% |
| AMAT261218C00195000 | 2024-09-19 1:42PM EDT | 2026-12-18 | 52.65 | 55.00 | 56.80 | 0.00 | - | 3 | 18 | 46.15% |
| AMAT270115C00195000 | 2024-10-02 9:52AM EDT | 2027-01-15 | 54.10 | 55.75 | 57.75 | 0.00 | - | 8 | 13 | 46.22% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241011P00195000 | 2024-10-04 3:53PM EDT | 2024-10-11 | 1.76 | 1.41 | 1.87 | -1.44 | -45.00% | 145 | 1,631 | 41.28% |
| AMAT241018P00195000 | 2024-10-04 1:14PM EDT | 2024-10-18 | 4.00 | 3.40 | 3.60 | -1.20 | -23.08% | 51 | 5,105 | 41.92% |
| AMAT241025P00195000 | 2024-10-04 12:35PM EDT | 2024-10-25 | 5.35 | 4.70 | 5.95 | +0.25 | +4.90% | 2 | 83 | 47.46% |
| AMAT241101P00195000 | 2024-10-04 2:06PM EDT | 2024-11-01 | 6.63 | 5.20 | 6.85 | -0.71 | -9.67% | 5 | 38 | 45.40% |
| AMAT241108P00195000 | 2024-10-03 1:37PM EDT | 2024-11-08 | 8.45 | 6.10 | 8.60 | 0.00 | - | 11 | 23 | 48.00% |
| AMAT241115P00195000 | 2024-10-04 3:41PM EDT | 2024-11-15 | 9.10 | 8.60 | 9.15 | -1.55 | -14.55% | 18 | 1,086 | 45.93% |
| AMAT241220P00195000 | 2024-10-04 12:58PM EDT | 2024-12-20 | 12.65 | 11.00 | 12.90 | -0.70 | -5.24% | 133 | 717 | 44.48% |
| AMAT250117P00195000 | 2024-10-04 2:19PM EDT | 2025-01-17 | 14.65 | 13.70 | 14.05 | -0.40 | -2.66% | 1 | 660 | 40.86% |
| AMAT250221P00195000 | 2024-10-04 2:01PM EDT | 2025-02-21 | 17.15 | 16.10 | 16.45 | -0.35 | -2.00% | 2 | 113 | 40.37% |
| AMAT250321P00195000 | 2024-10-03 3:24PM EDT | 2025-03-21 | 19.10 | 16.75 | 18.25 | 0.00 | - | 6 | 298 | 40.26% |
| AMAT250417P00195000 | 2024-09-13 2:37PM EDT | 2025-04-17 | 25.55 | 17.90 | 19.85 | 0.00 | - | 1 | 22 | 40.19% |
| AMAT250620P00195000 | 2024-10-03 3:32PM EDT | 2025-06-20 | 23.35 | 20.75 | 23.25 | 0.00 | - | 4 | 288 | 40.07% |
| AMAT250919P00195000 | 2024-09-23 11:13AM EDT | 2025-09-19 | 28.10 | 24.10 | 26.70 | 0.00 | - | 15 | 33 | 39.02% |
| AMAT260116P00195000 | 2024-09-19 12:59PM EDT | 2026-01-16 | 30.25 | 28.60 | 31.25 | 0.00 | - | 6 | 85 | 38.91% |
| AMAT261218P00195000 | 2024-09-19 2:15PM EDT | 2026-12-18 | 38.00 | 34.55 | 37.00 | 0.00 | - | 4 | 156 | 34.75% |
| AMAT270115P00195000 | 2024-09-19 11:51AM EDT | 2027-01-15 | 38.55 | 34.50 | 37.45 | 0.00 | - | - | 3 | 34.55% |
© 2024 Yahoo. All rights reserved.