Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607C00140000 | 2024-05-10 1:15PM EDT | 140.00 | 70.04 | 71.00 | 73.00 | 0.00 | - | - | 3 | 108.25% |
| AMAT240607C00165000 | 2024-04-26 11:51AM EDT | 165.00 | 39.45 | 45.95 | 48.20 | 0.00 | - | 1 | 1 | 74.90% |
| AMAT240607C00170000 | 2024-05-10 1:16PM EDT | 170.00 | 40.49 | 41.10 | 43.15 | 0.00 | - | - | 1 | 67.07% |
| AMAT240607C00180000 | 2024-05-08 11:10AM EDT | 180.00 | 28.58 | 31.05 | 33.20 | 0.00 | - | 5 | 6 | 53.88% |
| AMAT240607C00185000 | 2024-05-09 12:58PM EDT | 185.00 | 24.30 | 26.35 | 29.30 | 0.00 | - | 2 | 3 | 58.08% |
| AMAT240607C00190000 | 2024-05-17 2:35PM EDT | 190.00 | 22.78 | 21.90 | 24.15 | -4.70 | -17.10% | 18 | 84 | 48.98% |
| AMAT240607C00195000 | 2024-05-17 9:30AM EDT | 195.00 | 17.54 | 17.80 | 19.25 | -5.84 | -24.98% | 15 | 84 | 41.91% |
| AMAT240607C00200000 | 2024-05-17 2:13PM EDT | 200.00 | 13.00 | 13.55 | 14.55 | -2.95 | -18.50% | 5 | 31 | 35.83% |
| AMAT240607C00205000 | 2024-05-17 9:37AM EDT | 205.00 | 14.91 | 9.30 | 11.05 | -1.14 | -7.10% | 1 | 22 | 35.66% |
| AMAT240607C00210000 | 2024-05-17 3:46PM EDT | 210.00 | 7.00 | 6.85 | 8.00 | -3.62 | -34.09% | 285 | 111 | 35.07% |
| AMAT240607C00215000 | 2024-05-17 3:47PM EDT | 215.00 | 4.34 | 4.50 | 4.75 | -3.61 | -45.41% | 466 | 218 | 30.59% |
| AMAT240607C00220000 | 2024-05-17 3:54PM EDT | 220.00 | 2.82 | 2.72 | 4.50 | -3.88 | -57.91% | 44 | 317 | 38.83% |
| AMAT240607C00225000 | 2024-05-17 3:23PM EDT | 225.00 | 1.85 | 1.61 | 2.14 | -2.31 | -55.53% | 147 | 86 | 32.91% |
| AMAT240607C00230000 | 2024-05-17 2:45PM EDT | 230.00 | 0.92 | 0.89 | 1.06 | -2.18 | -70.32% | 62 | 156 | 30.98% |
| AMAT240607C00235000 | 2024-05-17 2:49PM EDT | 235.00 | 0.52 | 0.46 | 0.62 | -1.43 | -73.33% | 52 | 81 | 31.57% |
| AMAT240607C00240000 | 2024-05-17 3:17PM EDT | 240.00 | 0.30 | 0.19 | 0.39 | -1.25 | -80.65% | 19 | 47 | 32.76% |
| AMAT240607C00245000 | 2024-05-17 2:04PM EDT | 245.00 | 0.20 | 0.14 | 0.20 | -0.67 | -77.01% | 108 | 106 | 32.72% |
| AMAT240607C00250000 | 2024-05-17 2:08PM EDT | 250.00 | 0.14 | 0.00 | 0.15 | -0.52 | -78.79% | 8 | 13 | 34.77% |
| AMAT240607C00255000 | 2024-05-17 11:06AM EDT | 255.00 | 0.09 | 0.08 | 0.37 | -0.31 | -77.50% | 202 | 183 | 44.43% |
| AMAT240607C00260000 | 2024-05-16 3:44PM EDT | 260.00 | 0.04 | 0.00 | 0.15 | -0.23 | -85.19% | 3 | 11 | 41.55% |
| AMAT240607C00265000 | 2024-05-16 2:26PM EDT | 265.00 | 0.17 | 0.01 | 0.33 | 0.00 | - | 1 | 23 | 50.68% |
| AMAT240607C00270000 | 2024-05-10 9:39AM EDT | 270.00 | 0.16 | 0.00 | 0.59 | 0.00 | - | 1 | 4 | 53.13% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607P00145000 | 2024-05-16 2:47PM EDT | 145.00 | 0.08 | 0.00 | 0.61 | 0.00 | - | 5 | 14 | 82.23% |
| AMAT240607P00155000 | 2024-05-16 2:43PM EDT | 155.00 | 0.10 | 0.04 | 0.48 | 0.00 | - | 9 | 31 | 67.77% |
| AMAT240607P00160000 | 2024-05-16 3:53PM EDT | 160.00 | 0.07 | 0.01 | 0.62 | 0.00 | - | 1 | 2 | 63.87% |
| AMAT240607P00165000 | 2024-05-17 1:47PM EDT | 165.00 | 0.04 | 0.01 | 0.21 | -0.10 | -71.43% | 12 | 21 | 54.10% |
| AMAT240607P00170000 | 2024-05-15 2:21PM EDT | 170.00 | 0.18 | 0.00 | 0.51 | 0.00 | - | 7 | 18 | 50.10% |
| AMAT240607P00175000 | 2024-05-17 3:42PM EDT | 175.00 | 0.10 | 0.07 | 0.12 | -0.15 | -60.00% | 7 | 19 | 39.36% |
| AMAT240607P00180000 | 2024-05-17 1:47PM EDT | 180.00 | 0.16 | 0.11 | 0.17 | -0.16 | -50.00% | 9 | 46 | 36.33% |
| AMAT240607P00185000 | 2024-05-17 3:42PM EDT | 185.00 | 0.23 | 0.20 | 0.27 | -0.40 | -63.49% | 9 | 305 | 33.84% |
| AMAT240607P00190000 | 2024-05-17 3:55PM EDT | 190.00 | 0.44 | 0.38 | 0.45 | -0.65 | -59.63% | 116 | 245 | 31.62% |
| AMAT240607P00195000 | 2024-05-17 2:58PM EDT | 195.00 | 0.81 | 0.76 | 0.90 | -0.71 | -46.71% | 143 | 87 | 30.97% |
| AMAT240607P00200000 | 2024-05-17 2:54PM EDT | 200.00 | 1.63 | 1.29 | 1.85 | -1.07 | -39.63% | 251 | 67 | 31.57% |
| AMAT240607P00205000 | 2024-05-17 11:48AM EDT | 205.00 | 2.80 | 0.85 | 2.94 | -1.10 | -28.21% | 41 | 52 | 29.82% |
| AMAT240607P00210000 | 2024-05-17 3:54PM EDT | 210.00 | 4.67 | 4.55 | 4.85 | -1.13 | -19.48% | 291 | 96 | 29.60% |
| AMAT240607P00215000 | 2024-05-17 3:27PM EDT | 215.00 | 7.10 | 6.55 | 7.50 | -0.47 | -6.21% | 142 | 55 | 29.72% |
| AMAT240607P00230000 | 2024-05-13 10:03AM EDT | 230.00 | 23.90 | 18.05 | 19.60 | 0.00 | - | 3 | 3 | 36.13% |
© 2024 Yahoo. All rights reserved.