Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240920C00075000 | 2023-12-26 1:25PM EDT | 75.00 | 91.39 | 91.65 | 95.45 | 0.00 | - | - | 1 | 0.00% |
| AMAT240920C00080000 | 2024-05-17 12:58PM EDT | 80.00 | 133.75 | 157.05 | 158.50 | 0.00 | - | 1 | 3 | 0.00% |
| AMAT240920C00085000 | 2024-04-01 9:42AM EDT | 85.00 | 126.31 | 109.30 | 110.80 | 0.00 | - | 2 | 13 | 0.00% |
| AMAT240920C00095000 | 2024-01-22 11:09AM EDT | 95.00 | 76.94 | 95.25 | 97.30 | 0.00 | - | 1 | 10 | 0.00% |
| AMAT240920C00100000 | 2024-05-08 2:34PM EDT | 100.00 | 107.60 | 122.05 | 123.70 | 0.00 | - | 2 | 12 | 0.00% |
| AMAT240920C00105000 | 2024-06-12 10:23AM EDT | 105.00 | 133.25 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 0.00% |
| AMAT240920C00110000 | 2024-05-21 9:48AM EDT | 110.00 | 107.40 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| AMAT240920C00115000 | 2024-06-13 9:30AM EDT | 115.00 | 120.54 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AMAT240920C00120000 | 2024-04-25 9:51AM EDT | 120.00 | 77.63 | 102.10 | 103.25 | 0.00 | - | 7 | 7 | 0.00% |
| AMAT240920C00125000 | 2024-06-13 12:23PM EDT | 125.00 | 112.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| AMAT240920C00130000 | 2024-06-05 11:10AM EDT | 130.00 | 94.51 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| AMAT240920C00135000 | 2024-06-05 2:09PM EDT | 135.00 | 90.63 | 107.50 | 111.55 | 0.00 | - | 1 | 17 | 61.94% |
| AMAT240920C00140000 | 2024-05-24 10:27AM EDT | 140.00 | 84.99 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| AMAT240920C00145000 | 2024-05-21 1:32PM EDT | 145.00 | 77.25 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| AMAT240920C00150000 | 2024-06-05 9:30AM EDT | 150.00 | 72.45 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| AMAT240920C00155000 | 2024-05-20 12:23PM EDT | 155.00 | 68.63 | 0.00 | 0.00 | 0.00 | - | 4 | 144 | 0.00% |
| AMAT240920C00160000 | 2024-06-17 2:36PM EDT | 160.00 | 84.85 | 83.55 | 87.20 | 0.00 | - | 11 | 83 | 54.37% |
| AMAT240920C00165000 | 2024-06-17 2:46PM EDT | 165.00 | 80.14 | 0.00 | 0.00 | 0.00 | - | 5 | 699 | 0.00% |
| AMAT240920C00170000 | 2024-06-13 1:37PM EDT | 170.00 | 69.00 | 73.75 | 77.65 | 0.00 | - | 2 | 67 | 50.11% |
| AMAT240920C00175000 | 2024-06-12 3:08PM EDT | 175.00 | 64.85 | 68.90 | 72.85 | 0.00 | - | 8 | 188 | 58.03% |
| AMAT240920C00180000 | 2024-06-17 3:13PM EDT | 180.00 | 66.09 | 64.10 | 68.25 | 0.00 | - | 4 | 284 | 56.04% |
| AMAT240920C00185000 | 2024-06-17 2:55PM EDT | 185.00 | 60.99 | 0.00 | 0.00 | 0.00 | - | 5 | 105 | 0.00% |
| AMAT240920C00190000 | 2024-06-10 12:44PM EDT | 190.00 | 44.25 | 0.00 | 0.00 | 0.00 | - | 5 | 188 | 0.00% |
| AMAT240920C00195000 | 2024-06-17 11:47AM EDT | 195.00 | 49.27 | 0.00 | 0.00 | 0.00 | - | 2 | 267 | 0.00% |
| AMAT240920C00200000 | 2024-06-17 3:17PM EDT | 200.00 | 48.31 | 46.65 | 49.55 | 0.00 | - | 19 | 373 | 45.91% |
| AMAT240920C00210000 | 2024-06-17 3:55PM EDT | 210.00 | 40.25 | 38.45 | 41.45 | 0.00 | - | 13 | 1,477 | 43.83% |
| AMAT240920C00220000 | 2024-06-17 3:47PM EDT | 220.00 | 32.79 | 31.05 | 34.05 | 0.00 | - | 9 | 1,258 | 42.26% |
| AMAT240920C00230000 | 2024-06-17 3:16PM EDT | 230.00 | 26.07 | 24.85 | 27.30 | 0.00 | - | 26 | 1,185 | 40.74% |
| AMAT240920C00240000 | 2024-06-17 3:54PM EDT | 240.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 94 | 1,696 | 0.00% |
| AMAT240920C00250000 | 2024-06-17 3:39PM EDT | 250.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 219 | 885 | 1.56% |
| AMAT240920C00260000 | 2024-06-18 9:30AM EDT | 260.00 | 11.85 | 0.00 | 0.00 | +0.10 | +0.86% | 2 | 777 | 3.13% |
| AMAT240920C00270000 | 2024-06-17 3:52PM EDT | 270.00 | 8.99 | 8.35 | 9.35 | 0.00 | - | 149 | 2,131 | 37.82% |
| AMAT240920C00280000 | 2024-06-17 3:53PM EDT | 280.00 | 6.61 | 6.05 | 7.85 | 0.00 | - | 158 | 475 | 39.90% |
| AMAT240920C00290000 | 2024-06-17 3:52PM EDT | 290.00 | 4.80 | 4.35 | 6.10 | 0.00 | - | 50 | 749 | 40.38% |
| AMAT240920C00300000 | 2024-06-17 3:53PM EDT | 300.00 | 3.51 | 3.05 | 3.85 | 0.00 | - | 44 | 588 | 38.12% |
| AMAT240920C00310000 | 2024-06-17 3:17PM EDT | 310.00 | 2.52 | 2.10 | 2.85 | 0.00 | - | 5 | 1,873 | 38.36% |
| AMAT240920C00320000 | 2024-06-17 2:43PM EDT | 320.00 | 1.78 | 0.00 | 1.98 | 0.00 | - | 4 | 171 | 38.04% |
| AMAT240920C00330000 | 2024-06-10 11:01AM EDT | 330.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 12.50% |
| AMAT240920C00340000 | 2024-06-13 2:50PM EDT | 340.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5 | 81 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240920P00070000 | 2024-05-06 2:14PM EDT | 70.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 7 | 36 | 99.80% |
| AMAT240920P00075000 | 2024-02-13 12:24PM EDT | 75.00 | 0.30 | 0.00 | 0.67 | 0.00 | - | 2 | 15 | 104.69% |
| AMAT240920P00080000 | 2024-04-19 2:55PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 50.00% |
| AMAT240920P00085000 | 2024-06-13 9:30AM EDT | 85.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 25 | 95.61% |
| AMAT240920P00090000 | 2024-05-06 11:20AM EDT | 90.00 | 0.11 | 0.00 | 0.38 | 0.00 | - | 2 | 123 | 82.91% |
| AMAT240920P00095000 | 2024-06-03 11:06AM EDT | 95.00 | 0.10 | 0.00 | 0.38 | 0.00 | - | 3 | 43 | 78.61% |
| AMAT240920P00100000 | 2024-06-10 1:57PM EDT | 100.00 | 0.07 | 0.05 | 0.25 | 0.00 | - | 1 | 242 | 72.46% |
| AMAT240920P00105000 | 2024-05-16 3:52PM EDT | 105.00 | 0.17 | 0.01 | 0.30 | 0.00 | - | 1 | 47 | 69.04% |
| AMAT240920P00110000 | 2024-06-06 10:43AM EDT | 110.00 | 0.17 | 0.01 | 0.50 | 0.00 | - | 3 | 91 | 69.82% |
| AMAT240920P00115000 | 2024-05-20 10:22AM EDT | 115.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 25.00% |
| AMAT240920P00120000 | 2024-05-29 12:08PM EDT | 120.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 1 | 329 | 62.60% |
| AMAT240920P00125000 | 2024-05-23 1:51PM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 222 | 25.00% |
| AMAT240920P00130000 | 2024-06-05 10:45AM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 337 | 25.00% |
| AMAT240920P00135000 | 2024-06-13 9:49AM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 626 | 25.00% |
| AMAT240920P00140000 | 2024-06-10 12:33PM EDT | 140.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 1,169 | 53.22% |
| AMAT240920P00145000 | 2024-06-03 2:27PM EDT | 145.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4 | 851 | 25.00% |
| AMAT240920P00150000 | 2024-06-14 3:58PM EDT | 150.00 | 0.29 | 0.02 | 0.00 | 0.00 | - | 1 | 1,366 | 25.00% |
| AMAT240920P00155000 | 2024-06-10 11:16AM EDT | 155.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 12.50% |
| AMAT240920P00160000 | 2024-06-11 2:55PM EDT | 160.00 | 0.55 | 0.10 | 0.76 | 0.00 | - | 2 | 690 | 47.14% |
| AMAT240920P00165000 | 2024-06-13 9:55AM EDT | 165.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 12.50% |
| AMAT240920P00170000 | 2024-06-17 1:39PM EDT | 170.00 | 0.64 | 0.35 | 0.85 | 0.00 | - | 2 | 310 | 42.24% |
| AMAT240920P00175000 | 2024-06-13 9:55AM EDT | 175.00 | 0.95 | 0.53 | 1.03 | 0.00 | - | 1 | 327 | 40.97% |
| AMAT240920P00180000 | 2024-06-14 2:33PM EDT | 180.00 | 1.22 | 0.76 | 1.26 | 0.00 | - | 3 | 367 | 39.83% |
| AMAT240920P00185000 | 2024-06-13 2:47PM EDT | 185.00 | 1.54 | 0.00 | 1.57 | 0.00 | - | 5 | 393 | 38.90% |
| AMAT240920P00190000 | 2024-06-17 12:23PM EDT | 190.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 7 | 599 | 12.50% |
| AMAT240920P00195000 | 2024-06-17 2:55PM EDT | 195.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 13 | 957 | 12.50% |
| AMAT240920P00200000 | 2024-06-17 3:17PM EDT | 200.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 30 | 1,045 | 6.25% |
| AMAT240920P00210000 | 2024-06-17 2:29PM EDT | 210.00 | 4.72 | 4.20 | 5.00 | 0.00 | - | 30 | 855 | 36.41% |
| AMAT240920P00220000 | 2024-06-17 3:22PM EDT | 220.00 | 7.10 | 6.65 | 7.55 | 0.00 | - | 58 | 630 | 35.80% |
| AMAT240920P00230000 | 2024-06-17 3:38PM EDT | 230.00 | 10.35 | 9.90 | 10.90 | 0.00 | - | 21 | 289 | 35.17% |
| AMAT240920P00240000 | 2024-06-17 1:39PM EDT | 240.00 | 14.99 | 13.80 | 15.70 | 0.00 | - | 18 | 25 | 35.71% |
| AMAT240920P00250000 | 2024-06-17 1:31PM EDT | 250.00 | 20.80 | 19.05 | 20.95 | 0.00 | - | 6 | 12 | 35.28% |
| AMAT240920P00260000 | 2024-06-14 3:13PM EDT | 260.00 | 28.95 | 24.90 | 27.55 | 0.00 | - | - | 2 | 35.86% |
| AMAT240920P00280000 | 2024-05-13 9:43AM EDT | 280.00 | 73.97 | 43.45 | 45.20 | 0.00 | - | 1 | 1 | 42.72% |
© 2024 Yahoo. All rights reserved.