Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241011C00210000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 1.29 | 1.07 | 1.35 | -0.06 | -4.44% | 448 | 671 | 39.87% |
| AMAT241018C00210000 | 2024-10-04 3:53PM EDT | 2024-10-18 | 3.15 | 3.10 | 3.30 | +0.07 | +2.27% | 123 | 4,467 | 42.22% |
| AMAT241025C00210000 | 2024-10-04 2:56PM EDT | 2024-10-25 | 4.24 | 3.55 | 4.80 | -0.30 | -6.61% | 10 | 105 | 42.63% |
| AMAT241101C00210000 | 2024-10-04 3:11PM EDT | 2024-11-01 | 5.50 | 5.70 | 7.00 | -1.11 | -16.79% | 5 | 94 | 47.16% |
| AMAT241108C00210000 | 2024-10-04 1:19PM EDT | 2024-11-08 | 7.25 | 6.20 | 8.70 | -0.65 | -8.23% | 8 | 22 | 49.09% |
| AMAT241115C00210000 | 2024-10-04 2:55PM EDT | 2024-11-15 | 8.85 | 9.05 | 9.75 | -0.20 | -2.21% | 57 | 1,088 | 48.65% |
| AMAT241220C00210000 | 2024-10-04 3:59PM EDT | 2024-12-20 | 13.15 | 13.05 | 14.25 | +0.65 | +5.20% | 33 | 5,012 | 48.05% |
| AMAT250117C00210000 | 2024-10-04 3:32PM EDT | 2025-01-17 | 15.60 | 15.55 | 16.00 | +0.60 | +4.00% | 44 | 1,577 | 45.15% |
| AMAT250221C00210000 | 2024-10-04 2:03PM EDT | 2025-02-21 | 18.70 | 17.65 | 18.95 | +0.50 | +2.75% | 15 | 158 | 44.98% |
| AMAT250321C00210000 | 2024-10-03 2:31PM EDT | 2025-03-21 | 19.85 | 20.65 | 21.10 | 0.00 | - | 1 | 399 | 44.98% |
| AMAT250417C00210000 | 2024-09-30 11:13AM EDT | 2025-04-17 | 22.50 | 22.65 | 23.35 | 0.00 | - | 1 | 74 | 45.57% |
| AMAT250620C00210000 | 2024-10-01 11:08AM EDT | 2025-06-20 | 22.87 | 26.40 | 27.25 | 0.00 | - | 5 | 503 | 45.28% |
| AMAT250919C00210000 | 2024-10-03 10:40AM EDT | 2025-09-19 | 30.85 | 30.45 | 32.15 | 0.00 | - | 2 | 108 | 45.19% |
| AMAT260116C00210000 | 2024-10-03 11:58AM EDT | 2026-01-16 | 36.50 | 37.00 | 39.20 | 0.00 | - | 6 | 555 | 46.85% |
| AMAT261218C00210000 | 2024-09-13 11:11AM EDT | 2026-12-18 | 40.20 | 47.00 | 50.30 | 0.00 | - | 1 | 21 | 45.29% |
| AMAT270115C00210000 | 2024-09-26 11:56AM EDT | 2027-01-15 | 53.00 | 49.35 | 51.20 | 0.00 | - | - | 3 | 45.29% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241011P00210000 | 2024-10-04 3:12PM EDT | 2024-10-11 | 10.08 | 8.15 | 10.90 | -0.30 | -2.89% | 13 | 25 | 57.52% |
| AMAT241018P00210000 | 2024-10-04 10:07AM EDT | 2024-10-18 | 11.30 | 10.20 | 11.55 | -2.40 | -17.52% | 2 | 1,300 | 43.82% |
| AMAT241025P00210000 | 2024-10-04 10:16AM EDT | 2024-10-25 | 12.50 | 11.80 | 13.30 | +0.85 | +7.30% | 1 | 35 | 45.26% |
| AMAT241101P00210000 | 2024-09-30 3:44PM EDT | 2024-11-01 | 15.20 | 12.30 | 14.30 | 0.00 | - | 1 | 10 | 43.73% |
| AMAT241108P00210000 | 2024-09-26 9:43AM EDT | 2024-11-08 | 10.80 | 14.20 | 14.95 | 0.00 | - | - | 11 | 41.69% |
| AMAT241115P00210000 | 2024-10-04 11:10AM EDT | 2024-11-15 | 16.96 | 15.50 | 17.35 | -0.34 | -1.97% | 16 | 2,208 | 47.05% |
| AMAT241220P00210000 | 2024-10-04 12:35PM EDT | 2024-12-20 | 20.20 | 19.05 | 20.70 | -1.20 | -5.61% | 5 | 698 | 43.75% |
| AMAT250117P00210000 | 2024-10-04 2:48PM EDT | 2025-01-17 | 22.40 | 21.20 | 22.50 | -0.75 | -3.24% | 4 | 601 | 41.60% |
| AMAT250221P00210000 | 2024-10-04 3:02PM EDT | 2025-02-21 | 24.50 | 23.50 | 23.85 | -1.30 | -5.04% | 9 | 122 | 38.70% |
| AMAT250321P00210000 | 2024-10-03 2:55PM EDT | 2025-03-21 | 26.65 | 24.15 | 25.90 | 0.00 | - | 4 | 364 | 39.08% |
| AMAT250417P00210000 | 2024-10-03 3:23PM EDT | 2025-04-17 | 28.20 | 26.20 | 27.25 | 0.00 | - | 1 | 2 | 38.55% |
| AMAT250620P00210000 | 2024-09-26 3:48PM EDT | 2025-06-20 | 25.82 | 28.95 | 29.85 | 0.00 | - | 35 | 293 | 37.27% |
| AMAT250919P00210000 | 2024-10-02 1:08PM EDT | 2025-09-19 | 32.75 | 32.55 | 34.20 | 0.00 | - | 22 | 84 | 37.58% |
| AMAT260116P00210000 | 2024-10-02 3:50PM EDT | 2026-01-16 | 36.90 | 35.00 | 38.00 | 0.00 | - | 13 | 356 | 36.64% |
| AMAT261218P00210000 | 2024-08-22 10:49AM EDT | 2026-12-18 | 41.95 | 47.60 | 48.65 | 0.00 | - | 5 | 16 | 36.99% |
| AMAT270115P00210000 | 2024-09-18 10:44AM EDT | 2027-01-15 | 49.10 | 43.50 | 45.15 | 0.00 | - | - | 1 | 33.43% |
© 2024 Yahoo. All rights reserved.