Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240628C00150000 | 2024-06-12 3:39PM EDT | 150.00 | 86.92 | 92.60 | 96.00 | 0.00 | - | 2 | 4 | 148.24% |
| AMAT240628C00175000 | 2024-06-07 11:13AM EDT | 175.00 | 47.32 | 67.65 | 71.10 | 0.00 | - | 10 | 10 | 109.18% |
| AMAT240628C00180000 | 2024-06-07 2:11PM EDT | 180.00 | 41.71 | 62.50 | 66.15 | 0.00 | - | 12 | 1 | 99.76% |
| AMAT240628C00190000 | 2024-06-03 11:38AM EDT | 190.00 | 23.59 | 53.35 | 56.10 | 0.00 | - | 3 | 9 | 94.38% |
| AMAT240628C00195000 | 2024-06-14 2:51PM EDT | 195.00 | 43.30 | 48.35 | 50.95 | 0.00 | - | 70 | 71 | 84.86% |
| AMAT240628C00200000 | 2024-06-12 9:53AM EDT | 200.00 | 36.32 | 43.80 | 45.35 | 0.00 | - | 12 | 16 | 75.59% |
| AMAT240628C00205000 | 2024-06-13 12:12PM EDT | 205.00 | 31.27 | 37.50 | 41.40 | 0.00 | - | 7 | 16 | 65.53% |
| AMAT240628C00210000 | 2024-06-17 1:50PM EDT | 210.00 | 32.45 | 33.20 | 36.15 | 0.00 | - | 7 | 63 | 62.18% |
| AMAT240628C00212500 | 2024-06-10 11:02AM EDT | 212.50 | 16.80 | 31.10 | 32.70 | 0.00 | - | - | 0 | 53.61% |
| AMAT240628C00215000 | 2024-06-17 11:14AM EDT | 215.00 | 24.32 | 28.10 | 31.30 | 0.00 | - | 6 | 98 | 54.91% |
| AMAT240628C00217500 | 2024-06-10 1:13PM EDT | 217.50 | 13.24 | 26.45 | 27.95 | 0.00 | - | - | 1 | 51.07% |
| AMAT240628C00220000 | 2024-06-17 3:14PM EDT | 220.00 | 23.50 | 24.45 | 25.35 | 0.00 | - | 7 | 90 | 55.13% |
| AMAT240628C00222500 | 2024-06-17 1:40PM EDT | 222.50 | 20.60 | 21.75 | 23.20 | 0.00 | - | 4 | 15 | 54.44% |
| AMAT240628C00225000 | 2024-06-17 3:19PM EDT | 225.00 | 18.96 | 19.45 | 20.85 | 0.00 | - | 7 | 248 | 51.39% |
| AMAT240628C00227500 | 2024-06-17 3:51PM EDT | 227.50 | 16.80 | 17.20 | 19.05 | 0.00 | - | 12 | 31 | 52.73% |
| AMAT240628C00230000 | 2024-06-17 2:53PM EDT | 230.00 | 14.34 | 14.55 | 15.95 | 0.00 | - | 7 | 365 | 42.99% |
| AMAT240628C00232500 | 2024-06-17 3:54PM EDT | 232.50 | 12.32 | 13.40 | 13.85 | 0.00 | - | 22 | 32 | 41.26% |
| AMAT240628C00235000 | 2024-06-17 3:55PM EDT | 235.00 | 10.75 | 11.20 | 11.65 | 0.00 | - | 83 | 271 | 38.28% |
| AMAT240628C00237500 | 2024-06-18 9:45AM EDT | 237.50 | 9.80 | 9.25 | 9.90 | +1.00 | +11.36% | 2 | 224 | 37.77% |
| AMAT240628C00240000 | 2024-06-18 9:48AM EDT | 240.00 | 8.00 | 8.15 | 8.40 | +0.67 | +9.33% | 13 | 535 | 37.95% |
| AMAT240628C00242500 | 2024-06-18 9:46AM EDT | 242.50 | 6.47 | 6.35 | 6.60 | +0.47 | +7.54% | 5 | 83 | 35.40% |
| AMAT240628C00245000 | 2024-06-18 9:46AM EDT | 245.00 | 5.27 | 5.20 | 5.40 | +0.39 | +7.99% | 4 | 203 | 35.51% |
| AMAT240628C00250000 | 2024-06-18 9:41AM EDT | 250.00 | 3.25 | 3.25 | 3.45 | +0.20 | +6.56% | 9 | 293 | 35.54% |
| AMAT240628C00255000 | 2024-06-18 9:45AM EDT | 255.00 | 2.00 | 1.98 | 2.11 | +0.24 | +13.64% | 3 | 69 | 35.77% |
| AMAT240628C00260000 | 2024-06-17 3:20PM EDT | 260.00 | 0.99 | 1.19 | 1.27 | 0.00 | - | 27 | 136 | 36.40% |
| AMAT240628C00265000 | 2024-06-18 9:38AM EDT | 265.00 | 0.65 | 0.65 | 0.70 | +0.11 | +20.37% | 20 | 18 | 36.48% |
| AMAT240628C00270000 | 2024-06-17 1:55PM EDT | 270.00 | 0.30 | 0.33 | 0.38 | 0.00 | - | 6 | 8 | 36.82% |
| AMAT240628C00275000 | 2024-06-17 3:55PM EDT | 275.00 | 0.15 | 0.17 | 0.22 | 0.00 | - | 13 | 22 | 37.79% |
| AMAT240628C00285000 | 2024-06-17 2:53PM EDT | 285.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 5 | 10 | 41.41% |
| AMAT240628C00290000 | 2024-06-17 3:55PM EDT | 290.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 13 | 23 | 45.31% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240628P00150000 | 2024-06-13 9:30AM EDT | 150.00 | 0.23 | 0.01 | 0.51 | 0.00 | - | 9 | 13 | 131.45% |
| AMAT240628P00160000 | 2024-06-13 9:30AM EDT | 160.00 | 0.53 | 0.01 | 0.50 | 0.00 | - | 3 | 5 | 115.43% |
| AMAT240628P00165000 | 2024-05-17 2:20PM EDT | 165.00 | 0.20 | 0.00 | 0.06 | 0.00 | - | 9 | 5 | 82.81% |
| AMAT240628P00170000 | 2024-06-14 12:56PM EDT | 170.00 | 0.06 | 0.01 | 0.50 | 0.00 | - | 2 | 11 | 100.68% |
| AMAT240628P00175000 | 2024-06-17 1:39PM EDT | 175.00 | 0.03 | 0.01 | 0.50 | 0.00 | - | 7 | 33 | 93.55% |
| AMAT240628P00180000 | 2024-06-13 12:00PM EDT | 180.00 | 0.09 | 0.01 | 0.15 | 0.00 | - | 7 | 45 | 73.83% |
| AMAT240628P00185000 | 2024-06-14 1:28PM EDT | 185.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 5 | 87 | 68.36% |
| AMAT240628P00190000 | 2024-06-17 2:40PM EDT | 190.00 | 0.04 | 0.01 | 0.50 | 0.00 | - | 18 | 305 | 73.05% |
| AMAT240628P00195000 | 2024-06-17 9:39AM EDT | 195.00 | 0.08 | 0.05 | 0.50 | 0.00 | - | 11 | 140 | 67.33% |
| AMAT240628P00200000 | 2024-06-18 9:32AM EDT | 200.00 | 0.06 | 0.05 | 0.26 | +0.02 | +50.00% | 3 | 139 | 55.47% |
| AMAT240628P00202500 | 2024-06-17 1:58PM EDT | 202.50 | 0.08 | 0.04 | 0.10 | 0.00 | - | 10 | 14 | 49.12% |
| AMAT240628P00205000 | 2024-06-17 10:02AM EDT | 205.00 | 0.13 | 0.05 | 0.11 | 0.00 | - | 1 | 179 | 46.88% |
| AMAT240628P00207500 | 2024-06-10 1:13PM EDT | 207.50 | 0.75 | 0.07 | 0.12 | 0.00 | - | - | 11 | 44.63% |
| AMAT240628P00210000 | 2024-06-18 9:36AM EDT | 210.00 | 0.10 | 0.08 | 0.12 | -0.02 | -16.67% | 4 | 231 | 41.80% |
| AMAT240628P00212500 | 2024-06-17 3:59PM EDT | 212.50 | 0.15 | 0.11 | 0.13 | 0.00 | - | 56 | 42 | 39.36% |
| AMAT240628P00215000 | 2024-06-17 2:26PM EDT | 215.00 | 0.18 | 0.14 | 0.19 | 0.00 | - | 5 | 172 | 38.87% |
| AMAT240628P00217500 | 2024-06-18 9:46AM EDT | 217.50 | 0.22 | 0.19 | 0.21 | -0.01 | -4.35% | 2 | 39 | 36.52% |
| AMAT240628P00220000 | 2024-06-17 3:54PM EDT | 220.00 | 0.32 | 0.25 | 0.30 | 0.00 | - | 100 | 171 | 35.84% |
| AMAT240628P00222500 | 2024-06-17 3:37PM EDT | 222.50 | 0.43 | 0.36 | 0.40 | 0.00 | - | 54 | 65 | 34.72% |
| AMAT240628P00225000 | 2024-06-18 9:35AM EDT | 225.00 | 0.51 | 0.47 | 0.53 | -0.10 | -16.39% | 1 | 237 | 33.55% |
| AMAT240628P00227500 | 2024-06-18 9:31AM EDT | 227.50 | 0.82 | 0.68 | 0.74 | -0.07 | -7.87% | 2 | 81 | 32.86% |
| AMAT240628P00230000 | 2024-06-18 9:43AM EDT | 230.00 | 1.10 | 0.98 | 1.05 | -0.11 | -9.09% | 7 | 118 | 32.47% |
| AMAT240628P00232500 | 2024-06-17 1:53PM EDT | 232.50 | 1.79 | 1.41 | 1.50 | 0.00 | - | 42 | 102 | 32.40% |
| AMAT240628P00235000 | 2024-06-18 9:43AM EDT | 235.00 | 2.10 | 1.86 | 1.98 | -0.17 | -7.49% | 21 | 186 | 31.54% |
| AMAT240628P00237500 | 2024-06-18 9:43AM EDT | 237.50 | 2.74 | 2.66 | 2.78 | -0.21 | -7.12% | 15 | 216 | 31.98% |
| AMAT240628P00240000 | 2024-06-18 9:37AM EDT | 240.00 | 3.15 | 3.40 | 3.50 | -0.90 | -22.22% | 1 | 85 | 30.79% |
| AMAT240628P00242500 | 2024-06-18 9:48AM EDT | 242.50 | 4.45 | 4.40 | 4.60 | -0.70 | -12.73% | 8 | 53 | 30.87% |
| AMAT240628P00245000 | 2024-06-17 3:53PM EDT | 245.00 | 6.50 | 5.80 | 6.00 | 0.00 | - | 52 | 33 | 31.59% |
| AMAT240628P00250000 | 2024-06-17 3:28PM EDT | 250.00 | 9.60 | 8.85 | 8.90 | 0.00 | - | 50 | 25 | 30.30% |
| AMAT240628P00260000 | 2024-06-12 2:31PM EDT | 260.00 | 22.80 | 15.80 | 18.05 | 0.00 | - | - | 1 | 41.14% |
© 2024 Yahoo. All rights reserved.