Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:270.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241018C00270000 | 2024-10-09 11:31AM EDT | 2024-10-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMAT241115C00270000 | 2024-10-09 3:12PM EDT | 2024-11-15 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT241220C00270000 | 2024-10-09 12:56PM EDT | 2024-12-20 | 1.15 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| AMAT250117C00270000 | 2024-10-09 3:41PM EDT | 2025-01-17 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT250221C00270000 | 2024-10-01 1:18PM EDT | 2025-02-21 | 3.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AMAT250321C00270000 | 2024-10-04 3:48PM EDT | 2025-03-21 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT250417C00270000 | 2024-10-09 9:56AM EDT | 2025-04-17 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT250620C00270000 | 2024-10-09 12:55PM EDT | 2025-06-20 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT250919C00270000 | 2024-10-08 1:56PM EDT | 2025-09-19 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT260116C00270000 | 2024-10-01 11:52AM EDT | 2026-01-16 | 15.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| AMAT261218C00270000 | 2024-09-24 2:30PM EDT | 2026-12-18 | 26.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMAT270115C00270000 | 2024-09-26 9:30AM EDT | 2027-01-15 | 32.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241018P00270000 | 2024-10-09 3:48PM EDT | 2024-10-18 | 64.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT241115P00270000 | 2024-09-26 2:26PM EDT | 2024-11-15 | 60.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241220P00270000 | 2024-07-11 2:50PM EDT | 2024-12-20 | 37.60 | 77.60 | 80.80 | 0.00 | - | - | 1 | 92.19% |
| AMAT250117P00270000 | 2024-08-30 11:45AM EDT | 2025-01-17 | 75.50 | 64.75 | 67.00 | 0.00 | - | 1 | 2 | 39.50% |
| AMAT250321P00270000 | 2024-09-03 3:17PM EDT | 2025-03-21 | 85.55 | 71.40 | 73.25 | 0.00 | - | 2 | 0 | 48.46% |
| AMAT250620P00270000 | 2024-08-02 2:15PM EDT | 2025-06-20 | 92.00 | 74.20 | 76.25 | 0.00 | - | 1 | 16 | 44.17% |
| AMAT250919P00270000 | 2024-10-03 10:13AM EDT | 2025-09-19 | 74.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT260116P00270000 | 2024-10-09 3:07PM EDT | 2026-01-16 | 74.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.