Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240816C00125000 | 2024-05-31 11:09AM EDT | 125.00 | 87.66 | 118.65 | 121.60 | 0.00 | - | 2 | 2 | 100.56% |
| AMAT240816C00170000 | 2024-06-13 10:56AM EDT | 170.00 | 67.21 | 74.05 | 77.65 | 0.00 | - | 1 | 1 | 65.85% |
| AMAT240816C00180000 | 2024-06-10 9:30AM EDT | 180.00 | 43.15 | 64.85 | 68.45 | 0.00 | - | 3 | 73 | 62.63% |
| AMAT240816C00185000 | 2024-06-03 3:37PM EDT | 185.00 | 32.88 | 59.75 | 63.00 | 0.00 | - | 60 | 61 | 56.71% |
| AMAT240816C00190000 | 2024-06-14 1:02PM EDT | 190.00 | 50.18 | 55.65 | 58.25 | 0.00 | - | 1 | 147 | 55.71% |
| AMAT240816C00195000 | 2024-06-10 9:57AM EDT | 195.00 | 33.09 | 51.40 | 53.65 | 0.00 | - | - | 3 | 54.27% |
| AMAT240816C00200000 | 2024-06-17 2:16PM EDT | 200.00 | 46.18 | 46.30 | 48.80 | 0.00 | - | 5 | 147 | 50.04% |
| AMAT240816C00210000 | 2024-06-17 3:47PM EDT | 210.00 | 37.45 | 37.90 | 39.40 | 0.00 | - | 10 | 50 | 48.51% |
| AMAT240816C00220000 | 2024-06-17 3:59PM EDT | 220.00 | 29.93 | 29.35 | 31.80 | 0.00 | - | 18 | 152 | 46.79% |
| AMAT240816C00230000 | 2024-06-17 3:57PM EDT | 230.00 | 22.75 | 22.85 | 24.75 | 0.00 | - | 36 | 493 | 44.65% |
| AMAT240816C00240000 | 2024-06-18 9:39AM EDT | 240.00 | 17.50 | 17.30 | 17.65 | +0.72 | +4.31% | 669 | 1,742 | 40.36% |
| AMAT240816C00250000 | 2024-06-18 9:38AM EDT | 250.00 | 12.47 | 12.90 | 13.35 | +0.28 | +2.22% | 536 | 643 | 40.97% |
| AMAT240816C00260000 | 2024-06-17 3:55PM EDT | 260.00 | 8.54 | 8.85 | 9.15 | 0.00 | - | 444 | 728 | 39.39% |
| AMAT240816C00270000 | 2024-06-17 3:30PM EDT | 270.00 | 5.85 | 6.15 | 6.40 | 0.00 | - | 45 | 116 | 39.32% |
| AMAT240816C00280000 | 2024-06-18 9:30AM EDT | 280.00 | 3.61 | 4.10 | 4.35 | -0.36 | -9.07% | 2 | 49 | 39.19% |
| AMAT240816C00290000 | 2024-06-18 9:30AM EDT | 290.00 | 2.59 | 2.81 | 2.97 | +0.08 | +3.19% | 1 | 248 | 39.43% |
| AMAT240816C00300000 | 2024-06-17 1:34PM EDT | 300.00 | 1.52 | 1.81 | 1.98 | 0.00 | - | 12 | 58 | 39.56% |
| AMAT240816C00310000 | 2024-06-17 2:43PM EDT | 310.00 | 1.12 | 1.11 | 1.21 | 0.00 | - | 7 | 27 | 39.04% |
| AMAT240816C00320000 | 2024-06-12 11:23AM EDT | 320.00 | 0.38 | 0.68 | 0.81 | 0.00 | - | - | 2 | 39.49% |
| AMAT240816C00330000 | 2024-06-17 11:42AM EDT | 330.00 | 0.31 | 0.39 | 0.57 | 0.00 | - | 2 | 73 | 40.28% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240816P00140000 | 2024-06-17 3:55PM EDT | 140.00 | 0.07 | 0.02 | 0.12 | -0.03 | -23.08% | 3 | 103 | 53.71% |
| AMAT240816P00145000 | 2024-06-14 3:58PM EDT | 145.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | - | 20 | 63.72% |
| AMAT240816P00150000 | 2024-06-12 3:37PM EDT | 150.00 | 0.13 | 0.01 | 0.75 | 0.00 | - | - | 0 | 59.52% |
| AMAT240816P00155000 | 2024-06-06 2:02PM EDT | 155.00 | 0.34 | 0.07 | 0.51 | 0.00 | - | - | 2 | 53.71% |
| AMAT240816P00160000 | 2024-06-10 12:46PM EDT | 160.00 | 0.34 | 0.11 | 0.25 | 0.00 | - | 1 | 6 | 49.27% |
| AMAT240816P00165000 | 2024-06-17 12:12PM EDT | 165.00 | 0.28 | 0.11 | 0.30 | 0.00 | - | 1 | 9 | 47.36% |
| AMAT240816P00170000 | 2024-06-17 11:42AM EDT | 170.00 | 0.35 | 0.20 | 0.29 | 0.00 | - | 1 | 3 | 43.92% |
| AMAT240816P00175000 | 2024-06-12 3:36PM EDT | 175.00 | 0.46 | 0.29 | 0.38 | 0.00 | - | 1 | 15 | 42.65% |
| AMAT240816P00180000 | 2024-06-18 9:37AM EDT | 180.00 | 0.45 | 0.38 | 0.52 | -0.15 | -25.00% | 1 | 30 | 41.75% |
| AMAT240816P00185000 | 2024-06-14 1:07PM EDT | 185.00 | 0.85 | 0.52 | 0.72 | 0.00 | - | 1 | 88 | 41.04% |
| AMAT240816P00190000 | 2024-06-17 2:46PM EDT | 190.00 | 0.90 | 0.72 | 0.93 | 0.00 | - | 9 | 204 | 39.86% |
| AMAT240816P00195000 | 2024-06-17 2:27PM EDT | 195.00 | 1.12 | 1.07 | 1.16 | -0.11 | -8.94% | 3 | 116 | 38.39% |
| AMAT240816P00200000 | 2024-06-17 2:46PM EDT | 200.00 | 1.65 | 1.43 | 1.54 | 0.00 | - | 10 | 303 | 37.56% |
| AMAT240816P00210000 | 2024-06-18 9:38AM EDT | 210.00 | 2.70 | 2.61 | 2.73 | -0.10 | -3.57% | 16 | 441 | 36.35% |
| AMAT240816P00220000 | 2024-06-18 9:30AM EDT | 220.00 | 4.79 | 4.30 | 4.45 | +0.03 | +0.63% | 11 | 136 | 34.69% |
| AMAT240816P00230000 | 2024-06-18 9:30AM EDT | 230.00 | 7.77 | 7.30 | 7.50 | +0.04 | +0.52% | 43 | 146 | 34.53% |
| AMAT240816P00240000 | 2024-06-18 9:30AM EDT | 240.00 | 11.83 | 10.80 | 11.20 | -0.07 | -0.59% | 24 | 239 | 33.10% |
| AMAT240816P00250000 | 2024-06-17 3:37PM EDT | 250.00 | 17.10 | 16.15 | 16.50 | 0.00 | - | 47 | 43 | 32.77% |
| AMAT240816P00260000 | 2024-06-17 12:26PM EDT | 260.00 | 25.85 | 22.60 | 23.00 | 0.00 | - | 23 | 9 | 32.54% |
| AMAT240816P00270000 | 2024-06-14 9:50AM EDT | 270.00 | 36.07 | 28.95 | 31.20 | 0.00 | - | - | 2 | 34.53% |
© 2024 Yahoo. All rights reserved.