Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240712C00190000 | 2024-06-13 3:51PM EDT | 190.00 | 48.65 | 53.05 | 56.75 | 0.00 | - | 1 | 1 | 64.55% |
| AMAT240712C00200000 | 2024-06-17 9:40AM EDT | 200.00 | 45.00 | 44.35 | 46.15 | +6.00 | +15.38% | 9 | 9 | 57.62% |
| AMAT240712C00205000 | 2024-06-11 11:09AM EDT | 205.00 | 24.94 | 38.15 | 42.10 | 0.00 | - | 1 | 4 | 50.85% |
| AMAT240712C00210000 | 2024-06-12 9:30AM EDT | 210.00 | 23.75 | 34.20 | 36.50 | 0.00 | - | 5 | 17 | 56.41% |
| AMAT240712C00215000 | 2024-06-12 10:44AM EDT | 215.00 | 22.70 | 29.95 | 32.55 | 0.00 | - | 1 | 33 | 56.82% |
| AMAT240712C00220000 | 2024-06-17 1:52PM EDT | 220.00 | 24.70 | 25.65 | 26.65 | 0.00 | - | 2 | 36 | 44.95% |
| AMAT240712C00225000 | 2024-06-17 10:19AM EDT | 225.00 | 16.42 | 20.90 | 22.60 | 0.00 | - | 2 | 40 | 43.73% |
| AMAT240712C00230000 | 2024-06-17 1:47PM EDT | 230.00 | 15.94 | 17.00 | 18.40 | 0.00 | - | 12 | 67 | 40.64% |
| AMAT240712C00235000 | 2024-06-17 3:55PM EDT | 235.00 | 13.07 | 12.90 | 13.95 | 0.00 | - | 110 | 136 | 35.55% |
| AMAT240712C00240000 | 2024-06-18 9:43AM EDT | 240.00 | 10.38 | 10.45 | 10.75 | +0.50 | +5.06% | 3 | 127 | 34.59% |
| AMAT240712C00245000 | 2024-06-18 9:47AM EDT | 245.00 | 8.12 | 7.80 | 8.10 | +0.72 | +9.96% | 16 | 64 | 34.10% |
| AMAT240712C00250000 | 2024-06-18 9:43AM EDT | 250.00 | 5.65 | 5.85 | 6.00 | +0.27 | +5.02% | 7 | 123 | 34.01% |
| AMAT240712C00255000 | 2024-06-17 1:57PM EDT | 255.00 | 3.72 | 4.10 | 4.30 | 0.00 | - | 5 | 55 | 33.80% |
| AMAT240712C00260000 | 2024-06-17 3:55PM EDT | 260.00 | 2.63 | 2.81 | 2.97 | 0.00 | - | 7 | 23 | 33.50% |
| AMAT240712C00265000 | 2024-06-17 3:40PM EDT | 265.00 | 1.82 | 1.93 | 2.07 | 0.00 | - | 34 | 38 | 33.73% |
| AMAT240712C00270000 | 2024-06-17 3:49PM EDT | 270.00 | 1.20 | 1.31 | 1.41 | 0.00 | - | 16 | 33 | 33.91% |
| AMAT240712C00275000 | 2024-06-13 12:15PM EDT | 275.00 | 0.36 | 0.86 | 0.96 | 0.00 | - | 1 | 10 | 34.25% |
| AMAT240712C00280000 | 2024-06-17 1:52PM EDT | 280.00 | 0.51 | 0.55 | 0.64 | 0.00 | - | 2 | 9 | 34.52% |
| AMAT240712C00290000 | 2024-06-14 9:41AM EDT | 290.00 | 0.13 | 0.21 | 0.28 | 0.00 | - | - | 1 | 35.16% |
| AMAT240712C00295000 | 2024-06-12 10:26AM EDT | 295.00 | 0.11 | 0.13 | 0.20 | 0.00 | - | - | 3 | 35.99% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240712P00165000 | 2024-06-12 10:15AM EDT | 165.00 | 0.10 | 0.01 | 0.00 | 0.00 | - | 10 | 5 | 25.00% |
| AMAT240712P00170000 | 2024-06-13 1:26PM EDT | 170.00 | 0.11 | 0.01 | 0.50 | 0.00 | - | 9 | 9 | 66.80% |
| AMAT240712P00175000 | 2024-06-13 3:44PM EDT | 175.00 | 0.10 | 0.05 | 0.49 | 0.00 | - | 29 | 31 | 62.60% |
| AMAT240712P00180000 | 2024-06-13 1:26PM EDT | 180.00 | 0.06 | 0.01 | 1.34 | 0.00 | - | 9 | 14 | 68.04% |
| AMAT240712P00185000 | 2024-06-10 11:26AM EDT | 185.00 | 0.24 | 0.01 | 1.35 | 0.00 | - | 5 | 7 | 62.99% |
| AMAT240712P00190000 | 2024-06-12 2:19PM EDT | 190.00 | 0.15 | 0.05 | 0.13 | 0.00 | - | 5 | 25 | 43.85% |
| AMAT240712P00195000 | 2024-06-17 10:54AM EDT | 195.00 | 0.19 | 0.08 | 0.16 | 0.00 | - | 2 | 40 | 41.02% |
| AMAT240712P00200000 | 2024-06-17 3:13PM EDT | 200.00 | 0.19 | 0.13 | 0.20 | 0.00 | - | 1 | 65 | 38.28% |
| AMAT240712P00205000 | 2024-06-17 12:06PM EDT | 205.00 | 0.38 | 0.20 | 0.28 | 0.00 | - | 16 | 57 | 36.18% |
| AMAT240712P00210000 | 2024-06-18 9:30AM EDT | 210.00 | 0.37 | 0.33 | 0.40 | -0.09 | -19.57% | 20 | 91 | 34.18% |
| AMAT240712P00215000 | 2024-06-18 9:30AM EDT | 215.00 | 0.65 | 0.54 | 0.60 | 0.00 | - | 20 | 107 | 32.50% |
| AMAT240712P00220000 | 2024-06-17 3:54PM EDT | 220.00 | 1.06 | 0.89 | 0.97 | 0.00 | - | 82 | 108 | 31.45% |
| AMAT240712P00225000 | 2024-06-17 2:18PM EDT | 225.00 | 1.85 | 1.50 | 1.63 | 0.00 | - | 65 | 109 | 31.08% |
| AMAT240712P00230000 | 2024-06-18 9:43AM EDT | 230.00 | 2.56 | 2.38 | 2.56 | -0.20 | -7.25% | 4 | 33 | 30.45% |
| AMAT240712P00235000 | 2024-06-18 9:36AM EDT | 235.00 | 3.72 | 3.65 | 3.85 | -0.48 | -11.43% | 3 | 38 | 29.73% |
| AMAT240712P00240000 | 2024-06-18 9:35AM EDT | 240.00 | 5.50 | 5.55 | 5.75 | -1.40 | -20.29% | 1 | 36 | 29.65% |
| AMAT240712P00270000 | 2024-06-17 3:28PM EDT | 270.00 | 27.45 | 26.20 | 27.25 | 0.00 | - | 6 | 6 | 30.96% |
© 2024 Yahoo. All rights reserved.