Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240802C00170000 | 2024-06-20 1:15PM EDT | 170.00 | 71.78 | 64.40 | 68.65 | +71.78 | - | - | 2 | 62.92% |
| AMAT240802C00175000 | 2024-06-20 1:15PM EDT | 175.00 | 66.78 | 59.50 | 63.70 | +66.78 | - | - | 2 | 59.18% |
| AMAT240802C00215000 | 2024-06-18 3:48PM EDT | 215.00 | 35.87 | 23.55 | 26.35 | 0.00 | - | 1 | 4 | 45.94% |
| AMAT240802C00220000 | 2024-06-14 3:52PM EDT | 220.00 | 22.69 | 20.45 | 21.15 | 0.00 | - | 5 | 4 | 39.09% |
| AMAT240802C00225000 | 2024-06-20 3:15PM EDT | 225.00 | 21.63 | 16.05 | 17.60 | 0.00 | - | 2 | 4 | 37.92% |
| AMAT240802C00230000 | 2024-06-21 3:57PM EDT | 230.00 | 13.97 | 13.95 | 14.40 | -6.58 | -32.02% | 2 | 26 | 36.96% |
| AMAT240802C00235000 | 2024-06-21 3:57PM EDT | 235.00 | 11.32 | 11.20 | 11.65 | -3.53 | -23.77% | 7 | 2 | 36.41% |
| AMAT240802C00240000 | 2024-06-21 3:56PM EDT | 240.00 | 8.91 | 8.85 | 9.30 | -3.42 | -27.74% | 42 | 60 | 36.04% |
| AMAT240802C00245000 | 2024-06-21 3:45PM EDT | 245.00 | 7.24 | 6.90 | 7.25 | -2.56 | -26.12% | 34 | 13 | 35.55% |
| AMAT240802C00250000 | 2024-06-21 3:42PM EDT | 250.00 | 5.52 | 5.30 | 5.60 | -2.33 | -29.68% | 19 | 217 | 35.30% |
| AMAT240802C00255000 | 2024-06-21 3:45PM EDT | 255.00 | 4.27 | 4.05 | 4.25 | +4.27 | - | 25 | 7 | 35.06% |
| AMAT240802C00260000 | 2024-06-21 3:56PM EDT | 260.00 | 3.04 | 3.00 | 3.20 | -4.96 | -62.00% | 218 | 14 | 34.97% |
| AMAT240802C00265000 | 2024-06-21 12:05PM EDT | 265.00 | 2.80 | 2.25 | 2.46 | +2.80 | - | 19 | 2 | 35.32% |
| AMAT240802C00270000 | 2024-06-21 3:42PM EDT | 270.00 | 1.76 | 1.60 | 1.80 | +1.76 | - | 25 | 7 | 35.19% |
| AMAT240802C00275000 | 2024-06-21 10:47AM EDT | 275.00 | 1.55 | 1.19 | 1.32 | +1.55 | - | 5 | 3 | 35.23% |
| AMAT240802C00280000 | 2024-06-21 9:30AM EDT | 280.00 | 1.44 | 0.85 | 1.00 | +1.44 | - | 2 | 9 | 35.65% |
| AMAT240802C00285000 | 2024-06-21 9:49AM EDT | 285.00 | 0.74 | 0.60 | 0.72 | +0.74 | - | 1 | 0 | 35.67% |
| AMAT240802C00290000 | 2024-06-18 12:40PM EDT | 290.00 | 1.73 | 0.39 | 0.58 | +1.73 | - | - | 5 | 36.52% |
| AMAT240802C00295000 | 2024-06-20 10:23AM EDT | 295.00 | 0.88 | 0.25 | 0.45 | +0.88 | - | - | 2 | 37.11% |
| AMAT240802C00305000 | 2024-06-20 9:51AM EDT | 305.00 | 0.76 | 0.10 | 0.29 | +0.76 | - | - | 2 | 38.55% |
| AMAT240802C00310000 | 2024-06-20 9:30AM EDT | 310.00 | 0.65 | 0.06 | 0.24 | +0.65 | - | - | 1 | 39.40% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240802P00185000 | 2024-06-14 11:42AM EDT | 185.00 | 0.40 | 0.21 | 0.40 | 0.00 | - | - | 8 | 39.99% |
| AMAT240802P00195000 | 2024-06-21 3:32PM EDT | 195.00 | 0.62 | 0.58 | 2.74 | +0.62 | - | 2 | 3 | 52.53% |
| AMAT240802P00200000 | 2024-06-21 12:10PM EDT | 200.00 | 0.83 | 0.82 | 1.00 | +0.83 | - | 2 | 23 | 35.43% |
| AMAT240802P00205000 | 2024-06-20 1:00PM EDT | 205.00 | 1.16 | 1.25 | 1.63 | 0.00 | - | 23 | 30 | 35.83% |
| AMAT240802P00210000 | 2024-06-21 3:43PM EDT | 210.00 | 1.95 | 1.87 | 2.24 | +0.43 | +28.29% | 12 | 32 | 34.78% |
| AMAT240802P00215000 | 2024-06-21 2:04PM EDT | 215.00 | 2.87 | 2.77 | 2.92 | +0.59 | +25.88% | 4 | 40 | 33.17% |
| AMAT240802P00220000 | 2024-06-21 3:43PM EDT | 220.00 | 3.91 | 3.90 | 5.05 | +0.87 | +28.62% | 3 | 29 | 36.48% |
| AMAT240802P00225000 | 2024-06-21 12:35PM EDT | 225.00 | 5.05 | 5.30 | 5.65 | +5.05 | - | 191 | 34 | 32.53% |
| AMAT240802P00230000 | 2024-06-21 3:02PM EDT | 230.00 | 7.55 | 7.10 | 7.50 | +1.10 | +17.05% | 11 | 54 | 32.07% |
| AMAT240802P00235000 | 2024-06-21 1:46PM EDT | 235.00 | 9.65 | 9.45 | 9.75 | +9.65 | - | 5 | 32 | 31.67% |
| AMAT240802P00240000 | 2024-06-21 3:55PM EDT | 240.00 | 12.05 | 12.10 | 12.40 | +12.05 | - | 5 | 32 | 31.29% |
| AMAT240802P00245000 | 2024-06-20 9:40AM EDT | 245.00 | 10.70 | 15.05 | 15.50 | 0.00 | - | 2 | 22 | 31.10% |
| AMAT240802P00250000 | 2024-06-18 1:11PM EDT | 250.00 | 11.83 | 18.40 | 20.80 | +11.83 | - | - | 10 | 37.44% |
| AMAT240802P00255000 | 2024-06-21 11:08AM EDT | 255.00 | 22.10 | 22.05 | 23.05 | +22.10 | - | 1 | 10 | 31.96% |
© 2024 Yahoo. All rights reserved.