Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241011C00230000 | 2024-10-04 2:52PM EDT | 2024-10-11 | 0.02 | 0.01 | 0.20 | -0.08 | -80.00% | 7 | 592 | 55.27% |
| AMAT241018C00230000 | 2024-10-04 3:27PM EDT | 2024-10-18 | 0.27 | 0.20 | 0.46 | -0.08 | -22.86% | 111 | 3,639 | 44.19% |
| AMAT241025C00230000 | 2024-10-04 12:57PM EDT | 2024-10-25 | 0.79 | 0.61 | 1.47 | -0.01 | -1.25% | 4 | 179 | 47.88% |
| AMAT241101C00230000 | 2024-10-04 1:00PM EDT | 2024-11-01 | 1.27 | 1.10 | 1.91 | -0.49 | -27.84% | 10 | 126 | 44.70% |
| AMAT241108C00230000 | 2024-10-04 9:53AM EDT | 2024-11-08 | 2.22 | 1.80 | 2.63 | -0.37 | -14.29% | 4 | 41 | 44.42% |
| AMAT241115C00230000 | 2024-10-04 3:45PM EDT | 2024-11-15 | 3.52 | 3.50 | 4.00 | +0.02 | +0.57% | 34 | 2,899 | 47.50% |
| AMAT241220C00230000 | 2024-10-04 3:15PM EDT | 2024-12-20 | 6.20 | 6.35 | 7.50 | +0.05 | +0.81% | 33 | 854 | 46.39% |
| AMAT250117C00230000 | 2024-10-03 3:08PM EDT | 2025-01-17 | 8.15 | 8.50 | 9.75 | 0.00 | - | 8 | 1,156 | 45.47% |
| AMAT250221C00230000 | 2024-10-04 10:14AM EDT | 2025-02-21 | 11.65 | 11.15 | 11.60 | +0.50 | +4.48% | 1 | 88 | 43.33% |
| AMAT250321C00230000 | 2024-10-04 3:10PM EDT | 2025-03-21 | 13.05 | 13.25 | 14.55 | +0.40 | +3.16% | 8 | 307 | 45.21% |
| AMAT250417C00230000 | 2024-10-03 3:00PM EDT | 2025-04-17 | 14.40 | 15.00 | 16.55 | 0.00 | - | 2 | 67 | 45.46% |
| AMAT250620C00230000 | 2024-10-04 11:51AM EDT | 2025-06-20 | 18.50 | 18.65 | 19.40 | -1.02 | -5.23% | 38 | 512 | 43.71% |
| AMAT250919C00230000 | 2024-10-03 10:09AM EDT | 2025-09-19 | 24.36 | 23.50 | 24.45 | 0.00 | - | 1 | 82 | 44.04% |
| AMAT260116C00230000 | 2024-10-03 9:35AM EDT | 2026-01-16 | 30.70 | 29.10 | 30.05 | +2.70 | +9.64% | 6 | 287 | 44.17% |
| AMAT261218C00230000 | 2024-09-12 1:13PM EDT | 2026-12-18 | 31.50 | 40.15 | 44.00 | 0.00 | - | 10 | 53 | 45.40% |
| AMAT270115C00230000 | 2024-10-03 10:35AM EDT | 2027-01-15 | 41.60 | 41.80 | 43.70 | 0.00 | - | 3 | 9 | 44.38% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241018P00230000 | 2024-09-30 1:03PM EDT | 2024-10-18 | 29.18 | 26.85 | 30.30 | 0.00 | - | 3 | 41 | 68.25% |
| AMAT241115P00230000 | 2024-10-04 12:54PM EDT | 2024-11-15 | 31.45 | 29.65 | 32.25 | +3.18 | +11.25% | 2 | 349 | 48.57% |
| AMAT241220P00230000 | 2024-10-01 10:28AM EDT | 2024-12-20 | 38.60 | 32.30 | 33.95 | 0.00 | - | 1 | 196 | 41.41% |
| AMAT250117P00230000 | 2024-10-03 1:06PM EDT | 2025-01-17 | 37.03 | 34.00 | 35.30 | 0.00 | - | 1 | 518 | 39.06% |
| AMAT250221P00230000 | 2024-09-30 12:30PM EDT | 2025-02-21 | 36.90 | 35.50 | 37.55 | 0.00 | - | 2 | 27 | 38.84% |
| AMAT250321P00230000 | 2024-09-09 9:58AM EDT | 2025-03-21 | 56.67 | 37.15 | 38.35 | 0.00 | - | 1 | 713 | 37.03% |
| AMAT250417P00230000 | 2024-09-10 3:40PM EDT | 2025-04-17 | 55.57 | 38.35 | 39.70 | 0.00 | - | 3 | 4 | 36.83% |
| AMAT250620P00230000 | 2024-10-03 1:00PM EDT | 2025-06-20 | 43.75 | 41.00 | 42.45 | 0.00 | - | 1 | 423 | 36.20% |
| AMAT250919P00230000 | 2024-10-02 1:42PM EDT | 2025-09-19 | 44.25 | 43.55 | 46.00 | 0.00 | - | 8 | 43 | 35.76% |
| AMAT260116P00230000 | 2024-09-18 1:06PM EDT | 2026-01-16 | 55.00 | 47.85 | 50.50 | 0.00 | - | 1 | 211 | 35.88% |
| AMAT261218P00230000 | 2024-08-22 11:49AM EDT | 2026-12-18 | 54.50 | 58.60 | 62.25 | 0.00 | - | 2 | 244 | 37.23% |
© 2024 Yahoo. All rights reserved.