Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241011C00240000 | 2024-10-04 3:00PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| AMAT241018C00240000 | 2024-10-09 12:28PM EDT | 2024-10-18 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMAT241025C00240000 | 2024-10-09 3:55PM EDT | 2024-10-25 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT241101C00240000 | 2024-10-09 3:25PM EDT | 2024-11-01 | 0.46 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| AMAT241108C00240000 | 2024-10-09 3:28PM EDT | 2024-11-08 | 1.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| AMAT241115C00240000 | 2024-10-09 3:59PM EDT | 2024-11-15 | 2.21 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| AMAT241220C00240000 | 2024-10-09 1:51PM EDT | 2024-12-20 | 4.47 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AMAT250117C00240000 | 2024-10-09 3:52PM EDT | 2025-01-17 | 6.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| AMAT250221C00240000 | 2024-10-02 11:29AM EDT | 2025-02-21 | 9.69 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| AMAT250321C00240000 | 2024-10-08 1:05PM EDT | 2025-03-21 | 10.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT250417C00240000 | 2024-10-08 3:19PM EDT | 2025-04-17 | 11.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT250620C00240000 | 2024-10-09 12:09PM EDT | 2025-06-20 | 16.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMAT250919C00240000 | 2024-10-08 11:58AM EDT | 2025-09-19 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMAT260116C00240000 | 2024-10-08 3:54PM EDT | 2026-01-16 | 25.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMAT261218C00240000 | 2024-10-09 11:50AM EDT | 2026-12-18 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMAT270115C00240000 | 2024-10-03 10:35AM EDT | 2027-01-15 | 38.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241018P00240000 | 2024-10-03 2:57PM EDT | 2024-10-18 | 40.27 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| AMAT241025P00240000 | 2024-10-04 9:30AM EDT | 2024-10-25 | 35.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT241115P00240000 | 2024-10-09 3:19PM EDT | 2024-11-15 | 35.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT241220P00240000 | 2024-09-20 11:21AM EDT | 2024-12-20 | 50.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250117P00240000 | 2024-10-09 10:20AM EDT | 2025-01-17 | 40.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250221P00240000 | 2024-09-20 11:21AM EDT | 2025-02-21 | 52.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250321P00240000 | 2024-09-10 3:40PM EDT | 2025-03-21 | 63.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT250417P00240000 | 2024-08-29 2:27PM EDT | 2025-04-17 | 49.95 | 42.90 | 45.50 | 0.00 | - | - | 1 | 37.85% |
| AMAT250620P00240000 | 2024-10-03 2:22PM EDT | 2025-06-20 | 50.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250919P00240000 | 2024-10-02 2:51PM EDT | 2025-09-19 | 51.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMAT260116P00240000 | 2024-10-09 3:07PM EDT | 2026-01-16 | 52.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT261218P00240000 | 2024-10-09 3:05PM EDT | 2026-12-18 | 59.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.