Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
Callsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240809C00215000 | 2024-06-28 12:48PM EDT | 215.00 | 25.50 | 28.45 | 30.30 | 0.00 | - | 4 | 4 | 44.15% |
| AMAT240809C00225000 | 2024-06-28 12:30PM EDT | 225.00 | 19.32 | 21.05 | 21.85 | 0.00 | - | 2 | 5 | 39.54% |
| AMAT240809C00230000 | 2024-07-02 2:51PM EDT | 230.00 | 16.63 | 17.45 | 18.15 | 0.00 | - | 1 | 3 | 38.17% |
| AMAT240809C00235000 | 2024-07-02 3:42PM EDT | 235.00 | 13.64 | 13.80 | 14.90 | 0.00 | - | 3 | 4 | 37.40% |
| AMAT240809C00240000 | 2024-07-03 12:09PM EDT | 240.00 | 13.13 | 11.25 | 12.15 | 0.00 | - | 1 | 14 | 37.20% |
| AMAT240809C00245000 | 2024-07-03 12:09PM EDT | 245.00 | 10.39 | 8.65 | 9.40 | 0.00 | - | 29 | 23 | 35.83% |
| AMAT240809C00250000 | 2024-07-03 12:07PM EDT | 250.00 | 7.90 | 6.75 | 7.20 | 0.00 | - | 3 | 163 | 35.09% |
| AMAT240809C00265000 | 2024-07-02 3:53PM EDT | 265.00 | 2.75 | 2.44 | 3.50 | 0.00 | - | 14 | 17 | 36.54% |
Putsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240809P00205000 | 2024-07-02 1:46PM EDT | 205.00 | 0.91 | 0.43 | 0.96 | 0.00 | - | 13 | 16 | 37.55% |
| AMAT240809P00210000 | 2024-07-03 12:34PM EDT | 210.00 | 0.83 | 0.81 | 1.17 | 0.00 | - | 11 | 19 | 35.02% |
| AMAT240809P00215000 | 2024-07-03 12:17PM EDT | 215.00 | 1.28 | 1.20 | 1.53 | 0.00 | - | 11 | 25 | 33.11% |
| AMAT240809P00220000 | 2024-07-05 9:45AM EDT | 220.00 | 2.13 | 1.89 | 2.40 | +0.29 | +15.76% | 20 | 39 | 33.29% |
| AMAT240809P00225000 | 2024-07-05 9:45AM EDT | 225.00 | 2.92 | 2.56 | 3.25 | -0.30 | -9.32% | 4 | 18 | 32.00% |
| AMAT240809P00230000 | 2024-07-03 12:49PM EDT | 230.00 | 4.57 | 4.20 | 4.80 | 0.00 | - | 5 | 23 | 32.40% |
| AMAT240809P00235000 | 2024-07-03 9:40AM EDT | 235.00 | 6.89 | 5.85 | 6.55 | 0.00 | - | 6 | 24 | 32.06% |
| AMAT240809P00240000 | 2024-07-03 10:29AM EDT | 240.00 | 8.35 | 7.80 | 8.50 | 0.00 | - | 1 | 3 | 31.09% |
| AMAT240809P00245000 | 2024-07-03 12:13PM EDT | 245.00 | 9.64 | 10.10 | 11.15 | 0.00 | - | 5 | 5 | 31.07% |
© 2024 Yahoo. All rights reserved.