Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240705C00140000 | 2024-06-07 10:33AM EDT | 140.00 | 82.74 | 102.60 | 106.10 | 0.00 | - | 3 | 3 | 134.18% |
| AMAT240705C00160000 | 2024-06-10 10:12AM EDT | 160.00 | 64.55 | 82.70 | 86.10 | 0.00 | - | 1 | 0 | 107.03% |
| AMAT240705C00165000 | 2024-06-14 1:58PM EDT | 165.00 | 73.59 | 77.85 | 81.25 | 0.00 | - | 1 | 2 | 104.05% |
| AMAT240705C00170000 | 2024-06-07 10:35AM EDT | 170.00 | 52.78 | 73.40 | 76.15 | 0.00 | - | 1 | 1 | 102.03% |
| AMAT240705C00195000 | 2024-06-04 10:05AM EDT | 195.00 | 18.22 | 48.10 | 51.70 | 0.00 | - | 1 | 1 | 70.97% |
| AMAT240705C00200000 | 2024-06-17 10:40AM EDT | 200.00 | 38.77 | 43.15 | 46.25 | 0.00 | - | 2 | 4 | 61.84% |
| AMAT240705C00205000 | 2024-06-17 10:40AM EDT | 205.00 | 33.87 | 38.05 | 41.25 | 0.00 | - | 2 | 6 | 55.03% |
| AMAT240705C00210000 | 2024-06-13 12:28PM EDT | 210.00 | 26.52 | 33.80 | 36.50 | 0.00 | - | 3 | 15 | 54.76% |
| AMAT240705C00215000 | 2024-06-10 3:15PM EDT | 215.00 | 16.18 | 28.70 | 32.00 | 0.00 | - | 2 | 37 | 50.20% |
| AMAT240705C00220000 | 2024-06-17 11:12AM EDT | 220.00 | 20.06 | 24.40 | 26.15 | 0.00 | - | 1 | 71 | 49.89% |
| AMAT240705C00225000 | 2024-06-17 11:27AM EDT | 225.00 | 16.39 | 20.05 | 21.35 | 0.00 | - | 2 | 198 | 43.99% |
| AMAT240705C00230000 | 2024-06-17 3:03PM EDT | 230.00 | 15.00 | 16.20 | 16.80 | -0.17 | -1.12% | 1 | 141 | 39.15% |
| AMAT240705C00235000 | 2024-06-18 9:37AM EDT | 235.00 | 12.99 | 11.85 | 13.40 | +1.34 | +11.50% | 2 | 251 | 39.40% |
| AMAT240705C00240000 | 2024-06-18 9:37AM EDT | 240.00 | 9.61 | 9.05 | 9.35 | +1.05 | +12.27% | 32 | 152 | 34.38% |
| AMAT240705C00245000 | 2024-06-18 9:45AM EDT | 245.00 | 6.35 | 6.45 | 6.70 | +0.48 | +8.18% | 15 | 92 | 33.92% |
| AMAT240705C00250000 | 2024-06-18 9:30AM EDT | 250.00 | 4.20 | 4.45 | 4.65 | +0.32 | +8.25% | 3 | 115 | 33.77% |
| AMAT240705C00255000 | 2024-06-17 3:54PM EDT | 255.00 | 2.52 | 2.96 | 3.10 | 0.00 | - | 9 | 73 | 33.64% |
| AMAT240705C00260000 | 2024-06-17 3:54PM EDT | 260.00 | 1.55 | 1.81 | 1.93 | -0.05 | -3.13% | 2 | 38 | 33.17% |
| AMAT240705C00265000 | 2024-06-17 3:35PM EDT | 265.00 | 1.17 | 1.15 | 1.22 | +0.17 | +17.00% | 5 | 44 | 33.44% |
| AMAT240705C00275000 | 2024-06-17 1:37PM EDT | 275.00 | 0.35 | 0.40 | 0.46 | 0.00 | - | 1 | 1 | 34.13% |
| AMAT240705C00290000 | 2024-06-14 1:28PM EDT | 290.00 | 0.07 | 0.09 | 0.14 | 0.00 | - | - | 1 | 37.21% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240705P00170000 | 2024-06-14 2:34PM EDT | 170.00 | 0.01 | 0.01 | 0.50 | 0.00 | - | 5 | 18 | 78.61% |
| AMAT240705P00175000 | 2024-06-17 3:37PM EDT | 175.00 | 0.09 | 0.01 | 0.50 | 0.00 | - | 7 | 33 | 73.05% |
| AMAT240705P00180000 | 2024-06-17 3:40PM EDT | 180.00 | 0.08 | 0.01 | 0.16 | 0.00 | - | 7 | 15 | 58.01% |
| AMAT240705P00185000 | 2024-06-17 9:58AM EDT | 185.00 | 0.03 | 0.01 | 0.50 | 0.00 | - | 1 | 11 | 62.31% |
| AMAT240705P00190000 | 2024-06-14 1:33PM EDT | 190.00 | 0.08 | 0.01 | 0.50 | 0.00 | - | 3 | 21 | 57.08% |
| AMAT240705P00195000 | 2024-06-12 2:20PM EDT | 195.00 | 0.13 | 0.01 | 0.21 | 0.00 | - | 9 | 136 | 50.29% |
| AMAT240705P00200000 | 2024-06-17 1:21PM EDT | 200.00 | 0.13 | 0.10 | 0.13 | 0.00 | - | 2 | 60 | 42.19% |
| AMAT240705P00205000 | 2024-06-17 3:54PM EDT | 205.00 | 0.14 | 0.10 | 0.16 | 0.00 | - | 10 | 29 | 38.77% |
| AMAT240705P00210000 | 2024-06-17 1:41PM EDT | 210.00 | 0.24 | 0.16 | 0.23 | 0.00 | - | 7 | 72 | 36.23% |
| AMAT240705P00215000 | 2024-06-17 3:54PM EDT | 215.00 | 0.34 | 0.28 | 0.35 | 0.00 | - | 40 | 59 | 34.01% |
| AMAT240705P00220000 | 2024-06-18 9:36AM EDT | 220.00 | 0.52 | 0.49 | 0.55 | -0.07 | -11.86% | 1 | 58 | 31.96% |
| AMAT240705P00225000 | 2024-06-17 3:52PM EDT | 225.00 | 1.04 | 0.86 | 0.93 | 0.00 | - | 22 | 102 | 30.49% |
| AMAT240705P00230000 | 2024-06-17 3:56PM EDT | 230.00 | 1.80 | 1.59 | 1.69 | 0.00 | - | 32 | 63 | 30.07% |
| AMAT240705P00235000 | 2024-06-17 3:52PM EDT | 235.00 | 3.03 | 2.64 | 2.76 | 0.00 | - | 46 | 83 | 29.02% |
| AMAT240705P00240000 | 2024-06-18 9:30AM EDT | 240.00 | 4.98 | 4.30 | 4.50 | -0.12 | -2.35% | 10 | 22 | 28.78% |
| AMAT240705P00250000 | 2024-06-13 12:03PM EDT | 250.00 | 15.90 | 9.65 | 9.95 | 0.00 | - | 5 | 5 | 28.78% |
© 2024 Yahoo. All rights reserved.