Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241011C00200000 | 2024-10-04 3:55PM EDT | 2024-10-11 | 5.20 | 4.90 | 6.30 | +0.30 | +6.12% | 113 | 824 | 51.15% |
| AMAT241018C00200000 | 2024-10-04 3:36PM EDT | 2024-10-18 | 7.35 | 7.45 | 7.80 | +0.29 | +4.11% | 189 | 1,069 | 44.75% |
| AMAT241025C00200000 | 2024-10-04 10:38AM EDT | 2024-10-25 | 8.99 | 9.10 | 10.45 | +0.54 | +6.39% | 8 | 150 | 50.28% |
| AMAT241101C00200000 | 2024-10-04 12:34PM EDT | 2024-11-01 | 10.05 | 10.35 | 11.70 | +0.17 | +1.72% | 2 | 249 | 49.04% |
| AMAT241108C00200000 | 2024-10-04 3:39PM EDT | 2024-11-08 | 11.95 | 11.80 | 12.65 | -1.75 | -12.77% | 6 | 46 | 47.60% |
| AMAT241115C00200000 | 2024-10-04 3:52PM EDT | 2024-11-15 | 14.15 | 14.15 | 14.45 | +0.90 | +6.79% | 80 | 1,003 | 50.07% |
| AMAT241220C00200000 | 2024-10-04 3:46PM EDT | 2024-12-20 | 17.65 | 17.80 | 18.50 | +0.63 | +3.70% | 27 | 603 | 47.91% |
| AMAT250117C00200000 | 2024-10-04 3:28PM EDT | 2025-01-17 | 20.15 | 20.25 | 20.50 | +0.91 | +4.73% | 12 | 1,440 | 45.67% |
| AMAT250221C00200000 | 2024-10-03 3:58PM EDT | 2025-02-21 | 25.25 | 23.35 | 23.70 | +2.60 | +11.48% | 15 | 322 | 46.03% |
| AMAT250321C00200000 | 2024-10-03 11:49AM EDT | 2025-03-21 | 25.50 | 25.45 | 26.90 | 0.00 | - | 13 | 774 | 47.96% |
| AMAT250417C00200000 | 2024-10-01 11:05AM EDT | 2025-04-17 | 23.50 | 27.35 | 28.15 | 0.00 | - | 1 | 37 | 46.67% |
| AMAT250620C00200000 | 2024-10-02 10:07AM EDT | 2025-06-20 | 30.78 | 30.15 | 32.85 | 0.00 | - | 3 | 219 | 47.56% |
| AMAT250919C00200000 | 2024-10-03 2:53PM EDT | 2025-09-19 | 35.03 | 35.10 | 37.05 | 0.00 | - | 4 | 119 | 46.37% |
| AMAT260116C00200000 | 2024-10-03 11:08AM EDT | 2026-01-16 | 40.70 | 40.55 | 43.90 | 0.00 | - | 36 | 434 | 47.83% |
| AMAT261218C00200000 | 2024-10-04 10:47AM EDT | 2026-12-18 | 51.60 | 52.80 | 54.50 | +3.60 | +7.50% | 1 | 142 | 45.82% |
| AMAT270115C00200000 | 2024-10-01 10:32AM EDT | 2027-01-15 | 49.50 | 53.50 | 55.50 | 0.00 | - | 9 | 23 | 45.92% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241011P00200000 | 2024-10-04 3:58PM EDT | 2024-10-11 | 3.27 | 2.95 | 3.35 | -2.04 | -38.42% | 291 | 399 | 41.48% |
| AMAT241018P00200000 | 2024-10-04 3:51PM EDT | 2024-10-18 | 5.50 | 5.25 | 5.45 | -1.80 | -24.66% | 80 | 1,797 | 42.22% |
| AMAT241025P00200000 | 2024-10-04 9:54AM EDT | 2024-10-25 | 7.00 | 6.65 | 7.85 | -1.82 | -20.63% | 15 | 43 | 46.91% |
| AMAT241101P00200000 | 2024-10-04 3:42PM EDT | 2024-11-01 | 7.85 | 7.25 | 9.15 | -1.95 | -19.90% | 3 | 32 | 46.37% |
| AMAT241108P00200000 | 2024-10-04 9:54AM EDT | 2024-11-08 | 9.14 | 7.50 | 11.50 | -0.77 | -7.77% | 1 | 6 | 50.97% |
| AMAT241115P00200000 | 2024-10-04 3:17PM EDT | 2024-11-15 | 11.60 | 11.05 | 12.05 | -1.20 | -9.37% | 34 | 1,814 | 48.47% |
| AMAT241220P00200000 | 2024-10-04 3:17PM EDT | 2024-12-20 | 14.80 | 14.20 | 15.00 | -1.25 | -7.79% | 2 | 1,903 | 43.71% |
| AMAT250117P00200000 | 2024-10-03 1:00PM EDT | 2025-01-17 | 17.80 | 15.95 | 16.65 | 0.00 | - | 4 | 1,303 | 41.25% |
| AMAT250221P00200000 | 2024-10-03 1:13PM EDT | 2025-02-21 | 20.10 | 18.30 | 18.70 | 0.00 | - | 10 | 482 | 39.86% |
| AMAT250321P00200000 | 2024-10-03 3:24PM EDT | 2025-03-21 | 21.51 | 19.00 | 21.55 | 0.00 | - | 6 | 550 | 41.67% |
| AMAT250417P00200000 | 2024-10-03 3:08PM EDT | 2025-04-17 | 23.40 | 21.20 | 22.00 | 0.00 | - | 1 | 45 | 39.44% |
| AMAT250620P00200000 | 2024-10-02 11:14AM EDT | 2025-06-20 | 23.82 | 23.85 | 25.65 | 0.00 | - | 1 | 673 | 39.69% |
| AMAT250919P00200000 | 2024-09-27 2:39PM EDT | 2025-09-19 | 26.74 | 26.55 | 28.75 | 0.00 | - | 1 | 47 | 38.15% |
| AMAT260116P00200000 | 2024-10-03 2:05PM EDT | 2026-01-16 | 32.45 | 29.00 | 33.35 | 0.00 | - | 13 | 566 | 38.12% |
| AMAT261218P00200000 | 2024-10-02 12:23PM EDT | 2026-12-18 | 38.52 | 38.35 | 39.40 | 0.00 | - | 20 | 39 | 34.32% |
| AMAT270115P00200000 | 2024-09-27 11:45AM EDT | 2027-01-15 | 37.84 | 37.35 | 40.10 | 0.00 | - | 1 | 1 | 34.34% |
© 2024 Yahoo. All rights reserved.