Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240726C00200000 | 2024-06-10 10:08AM EDT | 200.00 | 27.10 | 43.70 | 47.35 | 0.00 | - | - | 1 | 61.37% |
| AMAT240726C00205000 | 2024-06-12 1:55PM EDT | 205.00 | 35.00 | 40.00 | 41.75 | 0.00 | - | - | 1 | 52.73% |
| AMAT240726C00210000 | 2024-06-14 3:54PM EDT | 210.00 | 29.79 | 35.10 | 36.95 | 0.00 | - | 1 | 3 | 48.68% |
| AMAT240726C00220000 | 2024-06-14 9:48AM EDT | 220.00 | 19.98 | 26.60 | 27.75 | 0.00 | - | 3 | 4 | 41.88% |
| AMAT240726C00225000 | 2024-06-14 12:27PM EDT | 225.00 | 17.75 | 22.80 | 25.00 | 0.00 | - | 4 | 15 | 45.20% |
| AMAT240726C00230000 | 2024-06-17 12:52PM EDT | 230.00 | 16.80 | 18.35 | 20.05 | 0.00 | - | 12 | 45 | 39.19% |
| AMAT240726C00235000 | 2024-06-17 12:34PM EDT | 235.00 | 13.23 | 16.20 | 16.70 | 0.00 | - | 2 | 23 | 38.31% |
| AMAT240726C00240000 | 2024-06-18 9:35AM EDT | 240.00 | 13.32 | 13.10 | 13.45 | +1.07 | +8.73% | 7 | 41 | 36.79% |
| AMAT240726C00245000 | 2024-06-17 3:47PM EDT | 245.00 | 9.85 | 10.40 | 10.80 | 0.00 | - | 24 | 34 | 36.16% |
| AMAT240726C00250000 | 2024-06-17 3:52PM EDT | 250.00 | 7.95 | 8.30 | 8.55 | 0.00 | - | 26 | 21 | 35.72% |
| AMAT240726C00255000 | 2024-06-12 1:14PM EDT | 255.00 | 4.33 | 6.45 | 6.75 | 0.00 | - | - | 21 | 35.68% |
| AMAT240726C00260000 | 2024-06-18 9:33AM EDT | 260.00 | 5.00 | 5.00 | 5.20 | +0.65 | +14.94% | 1 | 29 | 35.43% |
| AMAT240726C00265000 | 2024-06-17 1:16PM EDT | 265.00 | 3.10 | 3.80 | 4.00 | 0.00 | - | 5 | 4 | 35.44% |
| AMAT240726C00270000 | 2024-06-17 1:45PM EDT | 270.00 | 2.52 | 2.86 | 2.99 | 0.00 | - | 2 | 6 | 35.24% |
| AMAT240726C00275000 | 2024-06-14 2:06PM EDT | 275.00 | 1.32 | 2.12 | 2.28 | 0.00 | - | 1 | 2 | 35.47% |
| AMAT240726C00290000 | 2024-06-17 12:53PM EDT | 290.00 | 0.61 | 0.79 | 0.89 | 0.00 | - | 6 | 8 | 35.47% |
| AMAT240726C00300000 | 2024-06-14 11:25AM EDT | 300.00 | 0.17 | 0.41 | 0.52 | 0.00 | - | - | 1 | 36.45% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240726P00115000 | 2024-06-14 1:25PM EDT | 115.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| AMAT240726P00170000 | 2024-06-07 2:11PM EDT | 170.00 | 0.29 | 0.00 | 1.99 | 0.00 | - | 12 | 1 | 67.87% |
| AMAT240726P00175000 | 2024-06-17 12:45PM EDT | 175.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 6 | 9 | 52.73% |
| AMAT240726P00180000 | 2024-06-13 2:18PM EDT | 180.00 | 0.20 | 0.09 | 0.19 | 0.00 | - | 6 | 2 | 43.90% |
| AMAT240726P00185000 | 2024-06-17 12:45PM EDT | 185.00 | 0.23 | 0.13 | 0.23 | 0.00 | - | 6 | 9 | 41.60% |
| AMAT240726P00190000 | 2024-06-17 1:11PM EDT | 190.00 | 0.32 | 0.19 | 0.29 | 0.00 | - | 2 | 4 | 39.53% |
| AMAT240726P00195000 | 2024-06-17 3:59PM EDT | 195.00 | 0.35 | 0.27 | 0.37 | 0.00 | - | 1 | 5 | 37.55% |
| AMAT240726P00200000 | 2024-06-17 11:53AM EDT | 200.00 | 0.68 | 0.41 | 0.52 | 0.00 | - | 3 | 13 | 36.21% |
| AMAT240726P00205000 | 2024-06-17 10:25AM EDT | 205.00 | 1.12 | 0.61 | 0.71 | 0.00 | - | 5 | 7 | 34.69% |
| AMAT240726P00210000 | 2024-06-17 10:48AM EDT | 210.00 | 1.56 | 0.92 | 1.02 | 0.00 | - | 7 | 30 | 33.63% |
| AMAT240726P00215000 | 2024-06-17 2:08PM EDT | 215.00 | 1.60 | 1.38 | 1.50 | 0.00 | - | 4 | 35 | 32.91% |
| AMAT240726P00220000 | 2024-06-18 9:43AM EDT | 220.00 | 2.10 | 2.02 | 2.15 | -0.18 | -7.89% | 2 | 50 | 32.13% |
| AMAT240726P00225000 | 2024-06-18 9:32AM EDT | 225.00 | 3.10 | 2.98 | 3.15 | -0.17 | -5.20% | 1 | 47 | 31.92% |
| AMAT240726P00230000 | 2024-06-17 3:21PM EDT | 230.00 | 4.58 | 4.10 | 4.35 | 0.00 | - | 40 | 29 | 31.27% |
| AMAT240726P00235000 | 2024-06-17 12:40PM EDT | 235.00 | 7.49 | 5.80 | 6.05 | 0.00 | - | 43 | 29 | 31.21% |
| AMAT240726P00240000 | 2024-06-17 2:03PM EDT | 240.00 | 8.45 | 7.80 | 8.05 | 0.00 | - | 17 | 19 | 30.84% |
| AMAT240726P00245000 | 2024-06-17 2:03PM EDT | 245.00 | 10.92 | 10.05 | 10.30 | 0.00 | - | 2 | 3 | 30.01% |
| AMAT240726P00250000 | 2024-06-14 10:32AM EDT | 250.00 | 18.75 | 13.00 | 13.20 | 0.00 | - | - | 1 | 29.94% |
© 2024 Yahoo. All rights reserved.