Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:11PM EDT. Market open.
Strike:205.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241011C00205000 | 2024-10-11 1:33PM EDT | 2024-10-11 | 1.23 | 1.08 | 1.33 | +0.05 | +4.24% | 435 | 894 | 9.86% |
| AMAT241018C00205000 | 2024-10-11 1:23PM EDT | 2024-10-18 | 5.02 | 4.90 | 5.15 | +0.65 | +14.87% | 105 | 440 | 36.94% |
| AMAT241025C00205000 | 2024-10-11 1:09PM EDT | 2024-10-25 | 7.17 | 7.00 | 7.25 | +1.07 | +17.54% | 41 | 860 | 39.66% |
| AMAT241101C00205000 | 2024-10-11 12:29PM EDT | 2024-11-01 | 8.70 | 8.50 | 8.75 | +1.23 | +16.47% | 11 | 153 | 40.22% |
| AMAT241108C00205000 | 2024-10-11 12:09PM EDT | 2024-11-08 | 10.85 | 10.45 | 10.75 | +1.70 | +18.58% | 1 | 22 | 43.71% |
| AMAT241122C00205000 | 2024-10-09 10:10AM EDT | 2024-11-22 | 13.25 | 13.05 | 13.90 | 0.00 | - | 2 | 4 | 47.12% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241011P00205000 | 2024-10-11 1:07PM EDT | 2024-10-11 | 0.15 | 0.06 | 0.14 | -2.02 | -93.09% | 249 | 383 | 13.09% |
| AMAT241018P00205000 | 2024-10-11 1:14PM EDT | 2024-10-18 | 3.85 | 3.70 | 3.85 | -1.35 | -25.96% | 93 | 130 | 36.69% |
| AMAT241025P00205000 | 2024-10-11 12:29PM EDT | 2024-10-25 | 5.80 | 5.55 | 5.75 | -1.71 | -22.77% | 40 | 53 | 38.28% |
| AMAT241101P00205000 | 2024-10-11 1:08PM EDT | 2024-11-01 | 7.00 | 6.85 | 7.05 | -1.40 | -16.67% | 17 | 45 | 38.09% |
| AMAT241108P00205000 | 2024-10-11 11:52AM EDT | 2024-11-08 | 8.90 | 8.45 | 8.85 | -3.04 | -25.46% | 21 | 8 | 40.99% |
© 2024 Yahoo. All rights reserved.