Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:52AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241115C00120000 | 2024-05-10 3:49PM EDT | 120.00 | 92.87 | 104.10 | 105.40 | 0.00 | - | - | 1 | 0.00% |
| AMAT241115C00130000 | 2024-04-18 3:54PM EDT | 130.00 | 69.43 | 84.10 | 87.20 | 0.00 | - | 4 | 10 | 0.00% |
| AMAT241115C00135000 | 2024-04-02 2:46PM EDT | 135.00 | 75.40 | 67.65 | 69.40 | 0.00 | - | 2 | 2 | 0.00% |
| AMAT241115C00145000 | 2024-04-26 10:58AM EDT | 145.00 | 64.00 | 79.25 | 81.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241115C00150000 | 2024-06-07 1:08PM EDT | 150.00 | 76.69 | 95.80 | 98.95 | 0.00 | - | 2 | 7 | 61.13% |
| AMAT241115C00155000 | 2024-05-28 10:36AM EDT | 155.00 | 71.68 | 91.25 | 94.40 | 0.00 | - | 1 | 15 | 59.72% |
| AMAT241115C00160000 | 2024-04-22 12:29PM EDT | 160.00 | 41.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241115C00165000 | 2024-04-18 10:56AM EDT | 165.00 | 44.75 | 54.15 | 55.60 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT241115C00170000 | 2024-05-28 2:52PM EDT | 170.00 | 57.35 | 78.00 | 80.00 | 0.00 | - | 1 | 34 | 54.19% |
| AMAT241115C00175000 | 2024-06-14 10:11AM EDT | 175.00 | 65.59 | 74.30 | 76.40 | 0.00 | - | 1 | 10 | 55.12% |
| AMAT241115C00180000 | 2024-06-12 12:39PM EDT | 180.00 | 63.35 | 69.75 | 72.05 | 0.00 | - | 1 | 2 | 53.37% |
| AMAT241115C00185000 | 2024-06-13 11:45AM EDT | 185.00 | 58.75 | 65.30 | 66.95 | 0.00 | - | 1 | 8 | 50.67% |
| AMAT241115C00190000 | 2024-06-17 2:08PM EDT | 190.00 | 60.70 | 61.55 | 62.50 | 0.00 | - | 2 | 7 | 50.83% |
| AMAT241115C00195000 | 2024-06-12 10:36AM EDT | 195.00 | 51.20 | 57.35 | 58.65 | 0.00 | - | 10 | 34 | 50.15% |
| AMAT241115C00200000 | 2024-05-21 3:17PM EDT | 200.00 | 35.30 | 53.50 | 54.70 | 0.00 | - | 12 | 59 | 49.04% |
| AMAT241115C00210000 | 2024-06-17 12:54PM EDT | 210.00 | 42.56 | 45.90 | 48.15 | 0.00 | - | 6 | 224 | 48.96% |
| AMAT241115C00220000 | 2024-06-13 3:40PM EDT | 220.00 | 34.13 | 39.00 | 40.15 | 0.00 | - | 4 | 125 | 45.25% |
| AMAT241115C00230000 | 2024-06-17 11:41AM EDT | 230.00 | 29.75 | 33.05 | 34.00 | 0.00 | - | 4 | 746 | 44.14% |
| AMAT241115C00240000 | 2024-06-17 12:54PM EDT | 240.00 | 24.99 | 27.55 | 28.95 | 0.00 | - | 5 | 531 | 43.95% |
| AMAT241115C00250000 | 2024-06-17 3:11PM EDT | 250.00 | 22.17 | 22.65 | 23.10 | 0.00 | - | 14 | 638 | 41.55% |
| AMAT241115C00260000 | 2024-06-18 9:30AM EDT | 260.00 | 17.54 | 18.35 | 19.05 | -0.53 | -2.93% | 3 | 145 | 41.15% |
| AMAT241115C00270000 | 2024-06-14 1:48PM EDT | 270.00 | 12.50 | 15.10 | 15.55 | 0.00 | - | 4 | 231 | 40.75% |
| AMAT241115C00280000 | 2024-06-17 2:39PM EDT | 280.00 | 11.90 | 12.35 | 12.65 | 0.00 | - | 13 | 308 | 40.50% |
| AMAT241115C00290000 | 2024-06-17 11:19AM EDT | 290.00 | 8.40 | 10.05 | 10.40 | 0.00 | - | 1 | 240 | 40.62% |
| AMAT241115C00300000 | 2024-06-17 2:20PM EDT | 300.00 | 7.55 | 7.80 | 8.15 | 0.00 | - | 1 | 56 | 39.99% |
| AMAT241115C00310000 | 2024-06-17 10:12AM EDT | 310.00 | 4.90 | 6.25 | 6.55 | 0.00 | - | 12 | 104 | 39.95% |
| AMAT241115C00320000 | 2024-06-17 12:36PM EDT | 320.00 | 4.20 | 5.00 | 5.25 | 0.00 | - | 12 | 12 | 39.93% |
| AMAT241115C00330000 | 2024-06-17 12:36PM EDT | 330.00 | 3.30 | 3.90 | 4.15 | 0.00 | - | 204 | 162 | 39.80% |
| AMAT241115C00340000 | 2024-06-17 10:12AM EDT | 340.00 | 2.33 | 3.10 | 3.35 | 0.00 | - | 7 | 7 | 39.95% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241115P00095000 | 2024-05-01 3:03PM EDT | 95.00 | 0.39 | 0.07 | 0.55 | 0.00 | - | 2 | 0 | 66.46% |
| AMAT241115P00100000 | 2024-05-01 3:04PM EDT | 100.00 | 0.46 | 0.09 | 0.50 | 0.00 | - | 2 | 60 | 62.65% |
| AMAT241115P00105000 | 2024-05-01 3:13PM EDT | 105.00 | 0.61 | 0.11 | 0.61 | 0.00 | - | - | 0 | 61.13% |
| AMAT241115P00110000 | 2024-06-03 11:00AM EDT | 110.00 | 0.29 | 0.06 | 0.75 | 0.00 | - | 2 | 23 | 59.03% |
| AMAT241115P00115000 | 2024-04-19 12:42PM EDT | 115.00 | 1.21 | 0.34 | 0.47 | 0.00 | - | 5 | 18 | 56.01% |
| AMAT241115P00120000 | 2024-05-30 12:18PM EDT | 120.00 | 0.41 | 0.05 | 0.55 | 0.00 | - | 1 | 67 | 50.85% |
| AMAT241115P00125000 | 2024-05-28 12:59PM EDT | 125.00 | 0.46 | 0.12 | 0.58 | 0.00 | - | 100 | 110 | 53.27% |
| AMAT241115P00130000 | 2024-05-23 3:43PM EDT | 130.00 | 0.68 | 0.21 | 0.49 | 0.00 | - | 4 | 40 | 49.12% |
| AMAT241115P00135000 | 2024-06-07 10:54AM EDT | 135.00 | 0.68 | 0.24 | 0.73 | 0.00 | - | 1 | 34 | 49.68% |
| AMAT241115P00140000 | 2024-05-30 12:18PM EDT | 140.00 | 0.96 | 0.22 | 0.82 | 0.00 | - | 1 | 14 | 47.97% |
| AMAT241115P00145000 | 2024-06-13 2:26PM EDT | 145.00 | 0.67 | 0.33 | 0.71 | 0.00 | - | 2 | 67 | 44.17% |
| AMAT241115P00150000 | 2024-06-12 3:50PM EDT | 150.00 | 0.83 | 0.61 | 0.85 | 0.00 | - | 3 | 137 | 43.04% |
| AMAT241115P00155000 | 2024-05-30 12:16PM EDT | 155.00 | 1.88 | 0.74 | 1.00 | 0.00 | - | 1 | 17 | 41.83% |
| AMAT241115P00160000 | 2024-06-13 3:49PM EDT | 160.00 | 1.25 | 0.85 | 1.48 | 0.00 | - | 70 | 124 | 42.73% |
| AMAT241115P00165000 | 2024-06-17 1:53PM EDT | 165.00 | 1.51 | 1.34 | 1.55 | 0.00 | - | 1 | 92 | 40.54% |
| AMAT241115P00170000 | 2024-06-14 1:08PM EDT | 170.00 | 2.02 | 1.48 | 1.93 | 0.00 | - | 5 | 54 | 40.03% |
| AMAT241115P00175000 | 2024-06-17 3:54PM EDT | 175.00 | 2.21 | 1.92 | 2.42 | 0.00 | - | 6 | 287 | 39.70% |
| AMAT241115P00180000 | 2024-06-17 3:53PM EDT | 180.00 | 2.68 | 2.44 | 2.80 | 0.00 | - | 2 | 181 | 38.59% |
| AMAT241115P00185000 | 2024-06-17 1:53PM EDT | 185.00 | 3.36 | 3.00 | 3.15 | 0.00 | - | 2 | 187 | 37.20% |
| AMAT241115P00190000 | 2024-06-17 2:08PM EDT | 190.00 | 3.95 | 3.65 | 3.90 | 0.00 | - | 3 | 159 | 36.95% |
| AMAT241115P00195000 | 2024-06-13 10:10AM EDT | 195.00 | 5.43 | 4.40 | 5.10 | 0.00 | - | 1 | 669 | 37.61% |
| AMAT241115P00200000 | 2024-06-17 3:11PM EDT | 200.00 | 5.71 | 5.30 | 5.65 | 0.00 | - | 7 | 189 | 36.13% |
| AMAT241115P00210000 | 2024-06-17 1:42PM EDT | 210.00 | 8.30 | 7.60 | 7.80 | 0.00 | - | 6 | 264 | 35.03% |
| AMAT241115P00220000 | 2024-06-17 1:43PM EDT | 220.00 | 11.35 | 10.35 | 10.65 | 0.00 | - | 125 | 136 | 34.18% |
| AMAT241115P00230000 | 2024-06-17 3:21PM EDT | 230.00 | 14.75 | 14.05 | 14.55 | 0.00 | - | 58 | 158 | 33.98% |
| AMAT241115P00240000 | 2024-06-17 1:15PM EDT | 240.00 | 20.20 | 18.40 | 18.80 | 0.00 | - | 11 | 15 | 33.11% |
| AMAT241115P00250000 | 2024-06-17 2:36PM EDT | 250.00 | 24.52 | 23.45 | 23.95 | 0.00 | - | 11 | 14 | 32.49% |
| AMAT241115P00260000 | 2024-05-31 10:24AM EDT | 260.00 | 49.25 | 29.25 | 30.05 | 0.00 | - | 1 | 1 | 32.20% |
| AMAT241115P00280000 | 2024-03-01 10:30AM EDT | 280.00 | 76.45 | 74.80 | 76.25 | 0.00 | - | 1 | 0 | 83.56% |
© 2024 Yahoo. All rights reserved.