Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240614C00150000 | 2024-05-29 1:53PM EDT | 150.00 | 69.80 | 61.70 | 63.35 | 0.00 | - | - | 1 | 102.34% |
| AMAT240614C00170000 | 2024-05-24 11:19AM EDT | 170.00 | 53.60 | 41.70 | 43.40 | 0.00 | - | 1 | 2 | 70.80% |
| AMAT240614C00180000 | 2024-06-04 3:28PM EDT | 180.00 | 31.56 | 32.10 | 33.40 | -9.68 | -23.47% | 1 | 3 | 60.89% |
| AMAT240614C00185000 | 2024-05-20 1:15PM EDT | 185.00 | 36.32 | 27.00 | 28.30 | 0.00 | - | 1 | 4 | 50.29% |
| AMAT240614C00190000 | 2024-06-04 3:40PM EDT | 190.00 | 21.90 | 22.40 | 23.10 | -0.15 | -0.68% | 6 | 5 | 50.68% |
| AMAT240614C00195000 | 2024-06-03 10:58AM EDT | 195.00 | 17.50 | 17.80 | 18.45 | 0.00 | - | 1 | 71 | 46.29% |
| AMAT240614C00200000 | 2024-05-31 11:41AM EDT | 200.00 | 12.45 | 12.90 | 13.70 | 0.00 | - | 5 | 7 | 39.16% |
| AMAT240614C00202500 | 2024-06-04 10:31AM EDT | 202.50 | 10.05 | 10.65 | 11.55 | -1.10 | -9.87% | 1 | 4 | 37.21% |
| AMAT240614C00205000 | 2024-06-04 12:48PM EDT | 205.00 | 8.10 | 9.25 | 9.55 | -0.10 | -1.22% | 1 | 66 | 35.69% |
| AMAT240614C00207500 | 2024-06-04 3:08PM EDT | 207.50 | 6.75 | 7.50 | 7.75 | -5.65 | -45.56% | 4 | 4 | 34.69% |
| AMAT240614C00210000 | 2024-06-04 3:27PM EDT | 210.00 | 5.30 | 5.95 | 6.15 | +0.35 | +7.07% | 89 | 62 | 33.94% |
| AMAT240614C00212500 | 2024-06-04 3:48PM EDT | 212.50 | 4.50 | 4.60 | 4.75 | -0.30 | -6.25% | 18 | 45 | 33.24% |
| AMAT240614C00215000 | 2024-06-04 3:31PM EDT | 215.00 | 3.54 | 3.40 | 3.60 | -0.91 | -20.45% | 139 | 172 | 32.89% |
| AMAT240614C00217500 | 2024-06-04 3:48PM EDT | 217.50 | 2.58 | 2.49 | 2.67 | -0.82 | -24.12% | 76 | 37 | 32.67% |
| AMAT240614C00220000 | 2024-06-04 3:57PM EDT | 220.00 | 1.85 | 1.77 | 1.90 | -0.35 | -15.91% | 64 | 308 | 32.24% |
| AMAT240614C00222500 | 2024-06-04 2:18PM EDT | 222.50 | 1.31 | 1.19 | 1.33 | -0.46 | -25.99% | 21 | 55 | 32.06% |
| AMAT240614C00225000 | 2024-06-04 3:34PM EDT | 225.00 | 0.75 | 0.81 | 0.90 | -0.28 | -27.18% | 33 | 267 | 31.84% |
| AMAT240614C00227500 | 2024-06-04 2:24PM EDT | 227.50 | 0.65 | 0.55 | 0.61 | -0.22 | -25.29% | 23 | 85 | 31.93% |
| AMAT240614C00230000 | 2024-06-04 2:47PM EDT | 230.00 | 0.37 | 0.35 | 0.40 | -0.15 | -28.85% | 83 | 154 | 31.93% |
| AMAT240614C00232500 | 2024-06-04 12:10PM EDT | 232.50 | 0.16 | 0.23 | 0.28 | -0.20 | -55.56% | 19 | 27 | 32.52% |
| AMAT240614C00235000 | 2024-06-04 12:59PM EDT | 235.00 | 0.13 | 0.10 | 0.20 | -0.05 | -27.78% | 13 | 169 | 33.25% |
| AMAT240614C00237500 | 2024-06-03 1:16PM EDT | 237.50 | 0.12 | 0.09 | 0.14 | 0.00 | - | 4 | 7 | 33.84% |
| AMAT240614C00240000 | 2024-06-04 3:43PM EDT | 240.00 | 0.07 | 0.06 | 0.11 | -0.05 | -41.67% | 38 | 238 | 35.06% |
| AMAT240614C00245000 | 2024-06-04 11:07AM EDT | 245.00 | 0.05 | 0.02 | 0.07 | -0.01 | -16.67% | 5 | 46 | 37.40% |
| AMAT240614C00250000 | 2024-06-03 3:16PM EDT | 250.00 | 0.05 | 0.01 | 0.32 | 0.00 | - | 12 | 237 | 53.08% |
| AMAT240614C00255000 | 2024-05-31 11:31AM EDT | 255.00 | 0.04 | 0.01 | 0.32 | 0.00 | - | 2 | 11 | 52.15% |
| AMAT240614C00260000 | 2024-05-29 3:41PM EDT | 260.00 | 0.07 | 0.01 | 0.32 | 0.00 | - | 13 | 65 | 56.64% |
| AMAT240614C00265000 | 2024-05-28 3:43PM EDT | 265.00 | 0.06 | 0.01 | 0.32 | 0.00 | - | 3 | 5 | 61.13% |
| AMAT240614C00270000 | 2024-05-30 11:00AM EDT | 270.00 | 0.01 | 0.01 | 0.32 | 0.00 | - | 1 | 13 | 65.33% |
| AMAT240614C00275000 | 2024-05-16 3:54PM EDT | 275.00 | 0.12 | 0.01 | 0.32 | 0.00 | - | - | 8 | 69.53% |
| AMAT240614C00280000 | 2024-06-03 11:54AM EDT | 280.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 202 | 59.77% |
| AMAT240614C00285000 | 2024-05-16 3:58PM EDT | 285.00 | 0.10 | 0.00 | 0.32 | 0.00 | - | 10 | 16 | 77.15% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240614P00115000 | 2024-05-31 9:56AM EDT | 115.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 26 | 250 | 155.08% |
| AMAT240614P00125000 | 2024-06-03 3:49PM EDT | 125.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 18 | 18 | 135.94% |
| AMAT240614P00150000 | 2024-05-31 2:42PM EDT | 150.00 | 0.08 | 0.00 | 0.32 | 0.00 | - | 2 | 22 | 92.77% |
| AMAT240614P00160000 | 2024-05-30 3:52PM EDT | 160.00 | 0.09 | 0.01 | 0.33 | 0.00 | - | 7 | 25 | 78.13% |
| AMAT240614P00165000 | 2024-05-10 11:40AM EDT | 165.00 | 0.46 | 0.02 | 0.10 | 0.00 | - | 1 | 15 | 61.33% |
| AMAT240614P00170000 | 2024-05-24 12:30PM EDT | 170.00 | 0.08 | 0.02 | 0.11 | 0.00 | - | 4 | 30 | 55.27% |
| AMAT240614P00175000 | 2024-06-03 1:26PM EDT | 175.00 | 0.08 | 0.04 | 0.09 | 0.00 | - | 8 | 42 | 51.17% |
| AMAT240614P00180000 | 2024-06-04 2:42PM EDT | 180.00 | 0.10 | 0.06 | 0.11 | 0.00 | - | 10 | 86 | 45.90% |
| AMAT240614P00185000 | 2024-06-04 11:05AM EDT | 185.00 | 0.19 | 0.11 | 0.16 | +0.02 | +11.76% | 5 | 62 | 41.70% |
| AMAT240614P00187500 | 2024-06-04 12:11PM EDT | 187.50 | 0.26 | 0.15 | 0.20 | +0.07 | +36.84% | 13 | 1 | 39.80% |
| AMAT240614P00190000 | 2024-06-04 2:06PM EDT | 190.00 | 0.30 | 0.20 | 0.25 | -0.10 | -25.00% | 4 | 59 | 37.79% |
| AMAT240614P00192500 | 2024-06-04 12:11PM EDT | 192.50 | 0.51 | 0.27 | 0.36 | +0.09 | +21.43% | 14 | 43 | 36.91% |
| AMAT240614P00195000 | 2024-06-03 1:12PM EDT | 195.00 | 0.46 | 0.41 | 0.51 | -0.44 | -48.89% | 2 | 152 | 35.91% |
| AMAT240614P00197500 | 2024-06-04 2:50PM EDT | 197.50 | 0.63 | 0.60 | 0.67 | -0.17 | -21.25% | 16 | 26 | 34.25% |
| AMAT240614P00200000 | 2024-06-04 3:31PM EDT | 200.00 | 1.10 | 0.87 | 0.99 | +0.01 | +0.92% | 22 | 697 | 33.84% |
| AMAT240614P00202500 | 2024-06-04 11:26AM EDT | 202.50 | 1.75 | 1.27 | 1.39 | +0.28 | +19.05% | 5 | 64 | 33.08% |
| AMAT240614P00205000 | 2024-06-04 3:05PM EDT | 205.00 | 2.27 | 1.78 | 1.92 | -0.59 | -20.63% | 45 | 143 | 32.32% |
| AMAT240614P00207500 | 2024-06-04 1:24PM EDT | 207.50 | 3.50 | 2.52 | 2.65 | +0.74 | +26.81% | 18 | 233 | 31.89% |
| AMAT240614P00210000 | 2024-06-04 3:07PM EDT | 210.00 | 4.15 | 3.40 | 3.60 | +1.04 | +33.44% | 32 | 321 | 31.64% |
| AMAT240614P00212500 | 2024-06-04 2:50PM EDT | 212.50 | 4.35 | 4.55 | 4.75 | -1.12 | -20.48% | 28 | 33 | 31.35% |
| AMAT240614P00215000 | 2024-06-04 1:25PM EDT | 215.00 | 7.65 | 5.90 | 6.10 | +2.30 | +42.99% | 4 | 185 | 30.95% |
| AMAT240614P00217500 | 2024-06-04 3:40PM EDT | 217.50 | 8.15 | 7.40 | 7.70 | +1.83 | +28.96% | 12 | 12 | 30.81% |
| AMAT240614P00220000 | 2024-06-04 10:41AM EDT | 220.00 | 9.60 | 9.15 | 9.55 | 0.00 | - | 402 | 117 | 31.18% |
| AMAT240614P00222500 | 2024-06-04 11:05AM EDT | 222.50 | 13.10 | 10.85 | 11.95 | +1.90 | +16.96% | 37 | 52 | 35.21% |
| AMAT240614P00225000 | 2024-06-04 2:21PM EDT | 225.00 | 13.70 | 13.20 | 14.15 | +5.00 | +57.47% | 1 | 29 | 36.88% |
| AMAT240614P00227500 | 2024-05-30 10:42AM EDT | 227.50 | 12.53 | 15.35 | 15.95 | 0.00 | - | 1 | 1 | 32.79% |
| AMAT240614P00230000 | 2024-05-28 1:35PM EDT | 230.00 | 9.47 | 17.70 | 18.40 | 0.00 | - | 2 | 33 | 35.62% |
| AMAT240614P00235000 | 2024-05-23 11:53AM EDT | 235.00 | 13.70 | 22.40 | 23.20 | 0.00 | - | - | 1 | 38.67% |
| AMAT240614P00250000 | 2024-05-13 10:36AM EDT | 250.00 | 44.45 | 37.00 | 38.75 | 0.00 | - | 2 | 0 | 67.14% |
© 2024 Yahoo. All rights reserved.