Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241018C00250000 | 2024-10-03 2:17PM EDT | 2024-10-18 | 0.03 | 0.03 | 0.07 | 0.00 | - | 9 | 6,540 | 48.63% |
| AMAT241025C00250000 | 2024-09-10 11:12AM EDT | 2024-10-25 | 0.12 | 0.00 | 0.96 | 0.00 | - | 6 | 0 | 52.88% |
| AMAT241101C00250000 | 2024-10-04 3:43PM EDT | 2024-11-01 | 0.24 | 0.15 | 0.60 | -0.06 | -20.00% | 5 | 21 | 47.56% |
| AMAT241108C00250000 | 2024-10-04 12:49PM EDT | 2024-11-08 | 0.46 | 0.32 | 0.74 | -0.20 | -30.30% | 1 | 6 | 44.26% |
| AMAT241115C00250000 | 2024-10-04 3:36PM EDT | 2024-11-15 | 1.11 | 1.10 | 1.16 | +0.06 | +5.71% | 14 | 1,770 | 44.63% |
| AMAT241220C00250000 | 2024-10-04 11:11AM EDT | 2024-12-20 | 2.87 | 2.69 | 2.99 | +0.12 | +4.36% | 1 | 4,602 | 42.54% |
| AMAT250117C00250000 | 2024-10-04 2:22PM EDT | 2025-01-17 | 4.20 | 4.30 | 5.00 | +0.05 | +1.20% | 2 | 1,825 | 43.37% |
| AMAT250221C00250000 | 2024-10-01 10:05AM EDT | 2025-02-21 | 6.03 | 6.45 | 6.80 | 0.00 | - | 3 | 14 | 42.29% |
| AMAT250321C00250000 | 2024-10-04 12:22PM EDT | 2025-03-21 | 8.15 | 8.15 | 8.45 | +0.40 | +5.16% | 8 | 585 | 42.30% |
| AMAT250417C00250000 | 2024-10-04 3:33PM EDT | 2025-04-17 | 10.00 | 9.70 | 10.40 | +0.75 | +8.11% | 25 | 77 | 43.13% |
| AMAT250620C00250000 | 2024-09-26 3:48PM EDT | 2025-06-20 | 16.65 | 12.85 | 15.25 | 0.00 | - | 44 | 364 | 45.30% |
| AMAT250919C00250000 | 2024-10-02 3:06PM EDT | 2025-09-19 | 18.00 | 16.65 | 20.00 | 0.00 | - | 41 | 51 | 45.28% |
| AMAT260116C00250000 | 2024-10-03 10:02AM EDT | 2026-01-16 | 23.00 | 22.90 | 25.50 | 0.00 | - | 1 | 1,027 | 45.26% |
| AMAT261218C00250000 | 2024-10-03 3:25PM EDT | 2026-12-18 | 33.65 | 33.65 | 36.25 | 0.00 | - | 3 | 85 | 43.56% |
| AMAT270115C00250000 | 2024-09-27 11:45AM EDT | 2027-01-15 | 37.79 | 35.15 | 37.15 | 0.00 | - | 1 | 5 | 43.56% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241011P00250000 | 2024-09-05 3:45PM EDT | 2024-10-11 | 70.14 | 47.25 | 49.10 | 0.00 | - | - | 0 | 79.10% |
| AMAT241018P00250000 | 2024-10-04 3:40PM EDT | 2024-10-18 | 48.23 | 47.50 | 48.90 | -2.62 | -5.15% | 3 | 12 | 54.98% |
| AMAT241115P00250000 | 2024-09-30 1:11PM EDT | 2024-11-15 | 49.45 | 47.20 | 49.65 | 0.00 | - | 1 | 1 | 48.56% |
| AMAT241220P00250000 | 2024-10-04 12:01PM EDT | 2024-12-20 | 49.88 | 48.75 | 50.20 | -0.12 | -0.24% | 2 | 63 | 38.65% |
| AMAT250117P00250000 | 2024-09-05 12:20PM EDT | 2025-01-17 | 70.83 | 49.85 | 51.60 | 0.00 | - | 1 | 116 | 38.54% |
| AMAT250221P00250000 | 2024-08-28 10:05AM EDT | 2025-02-21 | 58.55 | 45.20 | 46.95 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT250321P00250000 | 2024-09-05 12:20PM EDT | 2025-03-21 | 71.68 | 51.95 | 53.80 | 0.00 | - | 1 | 76 | 36.16% |
| AMAT250620P00250000 | 2024-10-03 2:22PM EDT | 2025-06-20 | 57.70 | 53.60 | 56.60 | 0.00 | - | 1 | 32 | 34.27% |
| AMAT250919P00250000 | 2024-10-04 2:12PM EDT | 2025-09-19 | 60.10 | 57.30 | 59.80 | -0.95 | -1.56% | 1 | 12 | 34.16% |
| AMAT260116P00250000 | 2024-10-03 12:30PM EDT | 2026-01-16 | 62.70 | 60.60 | 63.90 | 0.00 | - | 1 | 422 | 34.39% |
| AMAT261218P00250000 | 2024-08-26 9:44AM EDT | 2026-12-18 | 68.00 | 68.90 | 70.80 | 0.00 | - | 5 | 9 | 32.25% |
© 2024 Yahoo. All rights reserved.