Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241018C00120000 | 2024-05-10 12:03PM EDT | 120.00 | 92.30 | 102.95 | 104.70 | 0.00 | - | - | 1 | 0.00% |
| AMAT241018C00130000 | 2024-05-21 11:34AM EDT | 130.00 | 91.53 | 113.90 | 117.25 | 0.00 | - | 4 | 10 | 64.17% |
| AMAT241018C00135000 | 2024-04-17 2:49PM EDT | 135.00 | 70.52 | 78.65 | 81.90 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT241018C00140000 | 2024-02-16 10:30AM EDT | 140.00 | 67.98 | 64.75 | 66.85 | 0.00 | - | 20 | 20 | 0.00% |
| AMAT241018C00145000 | 2024-05-21 1:32PM EDT | 145.00 | 78.10 | 99.40 | 103.05 | 0.00 | - | 1 | 1 | 59.69% |
| AMAT241018C00150000 | 2024-06-11 3:39PM EDT | 150.00 | 82.50 | 95.10 | 98.55 | 0.00 | - | 3 | 36 | 60.32% |
| AMAT241018C00155000 | 2024-05-09 12:05PM EDT | 155.00 | 57.05 | 69.45 | 71.25 | 0.00 | - | 1 | 14 | 0.00% |
| AMAT241018C00160000 | 2024-05-09 3:43PM EDT | 160.00 | 53.50 | 64.85 | 66.20 | 0.00 | - | 1 | 20 | 0.00% |
| AMAT241018C00165000 | 2024-06-03 1:13PM EDT | 165.00 | 50.00 | 80.25 | 83.45 | 0.00 | - | 1 | 19 | 50.75% |
| AMAT241018C00170000 | 2024-05-23 10:05AM EDT | 170.00 | 58.34 | 75.85 | 79.10 | 0.00 | - | 3 | 23 | 50.67% |
| AMAT241018C00175000 | 2024-04-18 11:27AM EDT | 175.00 | 36.50 | 44.15 | 45.40 | 0.00 | - | 1 | 15 | 0.00% |
| AMAT241018C00180000 | 2024-06-05 1:43PM EDT | 180.00 | 49.33 | 67.00 | 69.05 | 0.00 | - | 2 | 45 | 50.51% |
| AMAT241018C00185000 | 2024-06-11 11:34AM EDT | 185.00 | 49.10 | 62.40 | 65.15 | 0.00 | - | 3 | 35 | 50.86% |
| AMAT241018C00190000 | 2024-06-14 10:13AM EDT | 190.00 | 50.38 | 57.85 | 60.00 | 0.00 | - | 4 | 60 | 47.02% |
| AMAT241018C00195000 | 2024-06-10 11:22AM EDT | 195.00 | 41.35 | 54.80 | 56.50 | 0.00 | - | 1 | 61 | 47.99% |
| AMAT241018C00200000 | 2024-06-17 3:41PM EDT | 200.00 | 50.40 | 50.50 | 51.85 | 0.00 | - | 7 | 104 | 45.45% |
| AMAT241018C00210000 | 2024-06-18 9:30AM EDT | 210.00 | 42.10 | 42.05 | 43.60 | -0.35 | -0.82% | 5 | 761 | 42.65% |
| AMAT241018C00220000 | 2024-06-18 9:31AM EDT | 220.00 | 35.30 | 35.10 | 36.70 | -0.25 | -0.70% | 3 | 456 | 41.89% |
| AMAT241018C00230000 | 2024-06-17 3:56PM EDT | 230.00 | 29.00 | 28.65 | 30.30 | 0.00 | - | 25 | 1,163 | 40.87% |
| AMAT241018C00240000 | 2024-06-17 3:54PM EDT | 240.00 | 23.40 | 23.15 | 24.10 | 0.00 | - | 20 | 345 | 39.04% |
| AMAT241018C00250000 | 2024-06-17 3:28PM EDT | 250.00 | 18.62 | 18.60 | 19.45 | 0.00 | - | 18 | 328 | 38.79% |
| AMAT241018C00260000 | 2024-06-17 11:32AM EDT | 260.00 | 13.10 | 14.70 | 15.50 | 0.00 | - | 3 | 249 | 38.55% |
| AMAT241018C00270000 | 2024-06-17 2:53PM EDT | 270.00 | 11.40 | 11.80 | 12.25 | 0.00 | - | 83 | 466 | 38.42% |
| AMAT241018C00280000 | 2024-06-17 3:56PM EDT | 280.00 | 9.03 | 9.00 | 9.65 | 0.00 | - | 2 | 477 | 38.43% |
| AMAT241018C00290000 | 2024-06-17 3:56PM EDT | 290.00 | 6.97 | 6.90 | 7.25 | 0.00 | - | 16 | 74 | 37.82% |
| AMAT241018C00300000 | 2024-06-17 2:54PM EDT | 300.00 | 5.25 | 5.35 | 5.65 | 0.00 | - | 335 | 428 | 37.99% |
| AMAT241018C00310000 | 2024-06-17 3:30PM EDT | 310.00 | 4.05 | 4.05 | 4.30 | 0.00 | - | 28 | 303 | 37.92% |
| AMAT241018C00320000 | 2024-06-17 3:47PM EDT | 320.00 | 3.05 | 2.89 | 3.25 | 0.00 | - | 75 | 86 | 37.87% |
| AMAT241018C00330000 | 2024-06-05 9:30AM EDT | 330.00 | 0.53 | 2.06 | 2.58 | 0.00 | - | - | 1 | 38.36% |
| AMAT241018C00340000 | 2024-06-17 1:23PM EDT | 340.00 | 1.50 | 1.57 | 1.90 | 0.00 | - | 2 | 5 | 38.15% |
| AMAT241018C00350000 | 2024-06-14 2:37PM EDT | 350.00 | 0.83 | 0.97 | 1.54 | 0.00 | - | - | 1 | 38.79% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241018P00095000 | 2024-05-03 2:22PM EDT | 95.00 | 0.24 | 0.01 | 0.40 | 0.00 | - | 2 | 2 | 69.92% |
| AMAT241018P00100000 | 2024-05-01 3:22PM EDT | 100.00 | 0.35 | 0.01 | 0.42 | 0.00 | - | - | 0 | 66.80% |
| AMAT241018P00105000 | 2024-05-01 3:24PM EDT | 105.00 | 0.43 | 0.07 | 0.44 | 0.00 | - | 2 | 5 | 64.80% |
| AMAT241018P00110000 | 2024-05-15 3:42PM EDT | 110.00 | 0.27 | 0.05 | 0.43 | 0.00 | - | 2 | 3 | 61.04% |
| AMAT241018P00115000 | 2024-06-12 1:59PM EDT | 115.00 | 0.11 | 0.01 | 0.00 | 0.00 | - | 3 | 14 | 25.00% |
| AMAT241018P00120000 | 2024-05-24 11:42AM EDT | 120.00 | 0.25 | 0.01 | 0.73 | 0.00 | - | 10 | 12 | 58.30% |
| AMAT241018P00125000 | 2024-06-12 1:27PM EDT | 125.00 | 0.20 | 0.07 | 0.40 | 0.00 | - | 65 | 141 | 51.86% |
| AMAT241018P00130000 | 2024-05-16 1:44PM EDT | 130.00 | 0.58 | 0.11 | 0.54 | 0.00 | - | 8 | 23 | 51.37% |
| AMAT241018P00135000 | 2024-05-22 3:28PM EDT | 135.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 55.57% |
| AMAT241018P00140000 | 2024-06-07 9:50AM EDT | 140.00 | 0.45 | 0.04 | 0.53 | 0.00 | - | 1 | 76 | 49.54% |
| AMAT241018P00145000 | 2024-06-17 12:15PM EDT | 145.00 | 0.38 | 0.09 | 0.75 | 0.00 | - | 1 | 50 | 49.68% |
| AMAT241018P00150000 | 2024-06-12 10:18AM EDT | 150.00 | 0.45 | 0.16 | 0.70 | 0.00 | - | 2 | 271 | 46.29% |
| AMAT241018P00155000 | 2024-06-12 3:09PM EDT | 155.00 | 0.53 | 0.00 | 0.91 | 0.00 | - | 2 | 44 | 45.78% |
| AMAT241018P00160000 | 2024-06-10 12:41PM EDT | 160.00 | 1.00 | 0.46 | 0.92 | 0.00 | - | 1 | 232 | 43.14% |
| AMAT241018P00165000 | 2024-06-11 11:28AM EDT | 165.00 | 1.19 | 0.55 | 1.09 | 0.00 | - | 1 | 41 | 41.90% |
| AMAT241018P00170000 | 2024-06-17 10:03AM EDT | 170.00 | 1.18 | 0.75 | 1.29 | 0.00 | - | 17 | 160 | 40.67% |
| AMAT241018P00175000 | 2024-06-17 1:36PM EDT | 175.00 | 1.35 | 1.04 | 1.54 | 0.00 | - | 1 | 406 | 39.58% |
| AMAT241018P00180000 | 2024-06-17 2:54PM EDT | 180.00 | 1.63 | 1.40 | 1.87 | 0.00 | - | 1 | 185 | 38.68% |
| AMAT241018P00185000 | 2024-06-17 3:11PM EDT | 185.00 | 2.11 | 1.90 | 2.15 | 0.00 | - | 6 | 238 | 37.28% |
| AMAT241018P00190000 | 2024-06-17 3:54PM EDT | 190.00 | 2.62 | 2.40 | 2.74 | 0.00 | - | 372 | 570 | 36.99% |
| AMAT241018P00195000 | 2024-06-13 10:37AM EDT | 195.00 | 3.75 | 2.88 | 3.25 | 0.00 | - | 60 | 452 | 36.02% |
| AMAT241018P00200000 | 2024-06-17 3:40PM EDT | 200.00 | 4.02 | 3.70 | 3.95 | 0.00 | - | 1 | 531 | 35.38% |
| AMAT241018P00210000 | 2024-06-17 3:40PM EDT | 210.00 | 6.02 | 5.65 | 5.95 | 0.00 | - | 5 | 419 | 34.72% |
| AMAT241018P00220000 | 2024-06-17 3:54PM EDT | 220.00 | 8.80 | 8.25 | 8.55 | 0.00 | - | 9 | 407 | 33.92% |
| AMAT241018P00230000 | 2024-06-17 2:52PM EDT | 230.00 | 12.30 | 11.60 | 12.35 | 0.00 | - | 71 | 200 | 34.03% |
| AMAT241018P00240000 | 2024-06-17 2:52PM EDT | 240.00 | 16.65 | 16.10 | 16.45 | 0.00 | - | 40 | 88 | 33.13% |
| AMAT241018P00250000 | 2024-06-17 2:52PM EDT | 250.00 | 21.95 | 20.80 | 21.70 | 0.00 | - | 6 | 12 | 32.80% |
| AMAT241018P00260000 | 2024-05-20 3:26PM EDT | 260.00 | 43.50 | 26.55 | 28.40 | 0.00 | - | 1 | 2 | 33.62% |
| AMAT241018P00280000 | 2024-03-11 9:33AM EDT | 280.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.