Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:51PM EDT. Market open.
Strike:220.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241011C00220000 | 2024-10-11 9:59AM EDT | 2024-10-11 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 446 | 50.78% |
| AMAT241018C00220000 | 2024-10-11 11:46AM EDT | 2024-10-18 | 0.58 | 0.59 | 0.67 | +0.07 | +13.73% | 124 | 2,068 | 37.92% |
| AMAT241025C00220000 | 2024-10-11 12:01PM EDT | 2024-10-25 | 1.78 | 1.72 | 1.81 | +0.36 | +25.35% | 44 | 300 | 38.72% |
| AMAT241101C00220000 | 2024-10-11 11:49AM EDT | 2024-11-01 | 2.67 | 2.70 | 2.93 | +0.37 | +16.09% | 8 | 172 | 39.23% |
| AMAT241108C00220000 | 2024-10-11 11:49AM EDT | 2024-11-08 | 4.35 | 4.45 | 4.60 | -0.10 | -2.25% | 6 | 34 | 42.66% |
| AMAT241115C00220000 | 2024-10-11 12:06PM EDT | 2024-11-15 | 6.65 | 6.50 | 6.65 | +0.85 | +14.66% | 85 | 3,396 | 47.05% |
| AMAT241220C00220000 | 2024-10-11 12:05PM EDT | 2024-12-20 | 10.10 | 10.00 | 10.25 | +0.78 | +8.37% | 22 | 605 | 43.95% |
| AMAT250117C00220000 | 2024-10-11 11:53AM EDT | 2025-01-17 | 12.50 | 12.55 | 12.80 | +0.85 | +7.30% | 6 | 2,708 | 43.33% |
| AMAT250221C00220000 | 2024-10-10 3:44PM EDT | 2025-02-21 | 14.90 | 15.85 | 16.10 | 0.00 | - | 1 | 602 | 43.96% |
| AMAT250321C00220000 | 2024-10-10 2:43PM EDT | 2025-03-21 | 16.45 | 17.95 | 18.85 | 0.00 | - | 1 | 705 | 45.03% |
| AMAT250417C00220000 | 2024-10-10 2:43PM EDT | 2025-04-17 | 18.95 | 20.00 | 20.50 | +0.55 | +2.99% | 20 | 64 | 44.49% |
| AMAT250620C00220000 | 2024-10-09 2:52PM EDT | 2025-06-20 | 23.51 | 23.95 | 24.30 | 0.00 | - | 4 | 303 | 44.02% |
| AMAT250919C00220000 | 2024-10-10 9:30AM EDT | 2025-09-19 | 27.22 | 29.00 | 29.55 | 0.00 | - | 1 | 338 | 44.34% |
| AMAT260116C00220000 | 2024-09-26 12:07PM EDT | 2026-01-16 | 36.00 | 33.95 | 35.35 | 0.00 | - | 87 | 309 | 44.52% |
| AMAT261218C00220000 | 2024-10-10 3:04PM EDT | 2026-12-18 | 45.60 | 47.35 | 49.60 | 0.00 | - | 1 | 71 | 45.82% |
| AMAT270115C00220000 | 2024-10-04 11:50AM EDT | 2027-01-15 | 44.65 | 47.85 | 49.35 | 0.00 | - | 2 | 7 | 44.83% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241011P00220000 | 2024-10-04 3:54PM EDT | 2024-10-11 | 18.60 | 12.95 | 14.05 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT241018P00220000 | 2024-10-09 1:31PM EDT | 2024-10-18 | 16.00 | 13.00 | 15.75 | 0.00 | - | 1 | 449 | 48.44% |
| AMAT241025P00220000 | 2024-10-09 9:59AM EDT | 2024-10-25 | 18.40 | 15.10 | 15.40 | 0.00 | - | 1 | 14 | 32.07% |
| AMAT241101P00220000 | 2024-10-09 9:51AM EDT | 2024-11-01 | 19.60 | 15.65 | 16.35 | 0.00 | - | 8 | 8 | 33.45% |
| AMAT241115P00220000 | 2024-10-11 9:30AM EDT | 2024-11-15 | 22.00 | 19.25 | 19.50 | +0.60 | +2.80% | 1 | 618 | 40.81% |
| AMAT241220P00220000 | 2024-10-11 12:05PM EDT | 2024-12-20 | 22.30 | 22.25 | 22.55 | -4.34 | -16.29% | 2 | 245 | 38.14% |
| AMAT250117P00220000 | 2024-10-10 3:52PM EDT | 2025-01-17 | 25.85 | 24.10 | 24.40 | 0.00 | - | 26 | 1,441 | 36.81% |
| AMAT250221P00220000 | 2024-10-02 11:11AM EDT | 2025-02-21 | 29.35 | 25.70 | 26.85 | 0.00 | - | 10 | 48 | 36.69% |
| AMAT250321P00220000 | 2024-10-10 9:30AM EDT | 2025-03-21 | 30.64 | 27.35 | 28.40 | 0.00 | - | 1 | 321 | 36.26% |
| AMAT250417P00220000 | 2024-10-10 3:15PM EDT | 2025-04-17 | 31.35 | 28.85 | 29.80 | 0.00 | - | 2 | 16 | 35.96% |
| AMAT250620P00220000 | 2024-10-11 12:16PM EDT | 2025-06-20 | 32.65 | 32.20 | 32.70 | -18.75 | -36.48% | 9 | 151 | 35.36% |
| AMAT250919P00220000 | 2024-10-03 2:31PM EDT | 2025-09-19 | 40.25 | 34.95 | 36.20 | 0.00 | - | 10 | 35 | 34.73% |
| AMAT260116P00220000 | 2024-10-07 1:54PM EDT | 2026-01-16 | 42.34 | 39.45 | 40.00 | 0.00 | - | 64 | 146 | 34.05% |
| AMAT261218P00220000 | 2024-10-09 3:57PM EDT | 2026-12-18 | 47.70 | 47.00 | 48.25 | 0.00 | - | 2 | 20 | 32.74% |
© 2024 Yahoo. All rights reserved.