Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:43AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241220C00095000 | 2024-05-16 12:06PM EDT | 95.00 | 123.81 | 143.15 | 145.20 | 0.00 | - | - | 3 | 0.00% |
| AMAT241220C00100000 | 2024-01-24 10:54AM EDT | 100.00 | 76.66 | 100.65 | 103.20 | 0.00 | - | 10 | 11 | 0.00% |
| AMAT241220C00105000 | 2024-02-08 12:20PM EDT | 105.00 | 75.00 | 102.90 | 107.25 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT241220C00115000 | 2024-01-23 2:04PM EDT | 115.00 | 59.20 | 91.05 | 93.40 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT241220C00120000 | 2024-04-02 1:55PM EDT | 120.00 | 89.28 | 81.30 | 83.15 | 0.00 | - | 5 | 6 | 0.00% |
| AMAT241220C00125000 | 2024-02-16 2:50PM EDT | 125.00 | 84.55 | 79.00 | 80.95 | 0.00 | - | 5 | 111 | 0.00% |
| AMAT241220C00130000 | 2024-04-17 2:30PM EDT | 130.00 | 76.09 | 84.50 | 87.75 | 0.00 | - | 1 | 14 | 0.00% |
| AMAT241220C00135000 | 2024-05-14 9:57AM EDT | 135.00 | 78.43 | 103.75 | 105.85 | 0.00 | - | 2 | 3 | 0.00% |
| AMAT241220C00140000 | 2024-05-17 9:52AM EDT | 140.00 | 78.64 | 99.90 | 101.90 | 0.00 | - | 15 | 16 | 0.00% |
| AMAT241220C00145000 | 2024-05-15 1:44PM EDT | 145.00 | 76.71 | 95.25 | 97.30 | 0.00 | - | 1 | 20 | 0.00% |
| AMAT241220C00150000 | 2024-04-10 2:55PM EDT | 150.00 | 67.70 | 66.55 | 67.50 | 0.00 | - | 1 | 15 | 0.00% |
| AMAT241220C00155000 | 2024-06-07 1:15PM EDT | 155.00 | 73.28 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| AMAT241220C00160000 | 2024-06-17 11:02AM EDT | 160.00 | 83.65 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| AMAT241220C00165000 | 2024-06-13 9:53AM EDT | 165.00 | 76.80 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| AMAT241220C00170000 | 2024-06-12 9:55AM EDT | 170.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| AMAT241220C00175000 | 2024-06-17 2:14PM EDT | 175.00 | 74.55 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| AMAT241220C00180000 | 2024-06-13 3:50PM EDT | 180.00 | 65.70 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| AMAT241220C00185000 | 2024-06-17 3:13PM EDT | 185.00 | 66.44 | 0.00 | 0.00 | 0.00 | - | 11 | 57 | 0.00% |
| AMAT241220C00190000 | 2024-06-17 3:14PM EDT | 190.00 | 62.32 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| AMAT241220C00195000 | 2024-06-14 3:43PM EDT | 195.00 | 53.65 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| AMAT241220C00200000 | 2024-06-17 2:28PM EDT | 200.00 | 54.20 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| AMAT241220C00210000 | 2024-06-14 2:53PM EDT | 210.00 | 43.48 | 0.00 | 0.00 | 0.00 | - | 4 | 266 | 0.00% |
| AMAT241220C00220000 | 2024-06-17 2:14PM EDT | 220.00 | 40.45 | 0.00 | 0.00 | 0.00 | - | 10 | 124 | 0.00% |
| AMAT241220C00230000 | 2024-06-17 2:53PM EDT | 230.00 | 34.78 | 0.00 | 0.00 | 0.00 | - | 4 | 163 | 0.00% |
| AMAT241220C00240000 | 2024-06-17 3:26PM EDT | 240.00 | 29.49 | 0.00 | 0.00 | 0.00 | - | 8 | 167 | 0.00% |
| AMAT241220C00250000 | 2024-06-17 1:42PM EDT | 250.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 264 | 477 | 0.78% |
| AMAT241220C00260000 | 2024-06-17 3:14PM EDT | 260.00 | 20.73 | 0.00 | 0.00 | 0.00 | - | 8 | 233 | 1.56% |
| AMAT241220C00270000 | 2024-06-13 10:04AM EDT | 270.00 | 13.48 | 0.00 | 0.00 | 0.00 | - | 20 | 215 | 3.13% |
| AMAT241220C00280000 | 2024-06-17 3:55PM EDT | 280.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 22 | 159 | 3.13% |
| AMAT241220C00290000 | 2024-06-17 12:36PM EDT | 290.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 16 | 47 | 6.25% |
| AMAT241220C00300000 | 2024-06-17 3:15PM EDT | 300.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 109 | 201 | 6.25% |
| AMAT241220C00310000 | 2024-06-17 12:36PM EDT | 310.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 177 | 243 | 6.25% |
| AMAT241220C00320000 | 2024-06-17 12:36PM EDT | 320.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 261 | 263 | 6.25% |
| AMAT241220C00330000 | 2024-06-17 12:36PM EDT | 330.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 6.25% |
| AMAT241220C00350000 | 2024-06-17 3:54PM EDT | 350.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241220P00085000 | 2024-05-01 3:06PM EDT | 85.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 2 | 231 | 64.55% |
| AMAT241220P00090000 | 2024-05-08 1:33PM EDT | 90.00 | 0.36 | 0.00 | 0.58 | 0.00 | - | 1 | 30 | 62.50% |
| AMAT241220P00095000 | 2024-06-05 2:13PM EDT | 95.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| AMAT241220P00100000 | 2024-05-31 1:42PM EDT | 100.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 25.00% |
| AMAT241220P00105000 | 2024-06-10 10:18AM EDT | 105.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| AMAT241220P00110000 | 2024-05-31 11:41AM EDT | 110.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 25.00% |
| AMAT241220P00115000 | 2024-06-17 3:28PM EDT | 115.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 25.00% |
| AMAT241220P00120000 | 2024-05-24 10:21AM EDT | 120.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 25.00% |
| AMAT241220P00125000 | 2024-06-13 10:11AM EDT | 125.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 25.00% |
| AMAT241220P00130000 | 2024-06-17 3:27PM EDT | 130.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 171 | 12.50% |
| AMAT241220P00135000 | 2024-06-12 3:55PM EDT | 135.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 138 | 12.50% |
| AMAT241220P00140000 | 2024-06-12 10:11AM EDT | 140.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 12.50% |
| AMAT241220P00145000 | 2024-06-13 3:28PM EDT | 145.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 6 | 65 | 12.50% |
| AMAT241220P00150000 | 2024-06-14 12:20PM EDT | 150.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 12.50% |
| AMAT241220P00155000 | 2024-05-29 3:35PM EDT | 155.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| AMAT241220P00160000 | 2024-06-12 3:55PM EDT | 160.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 12.50% |
| AMAT241220P00165000 | 2024-06-17 2:27PM EDT | 165.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 5 | 93 | 12.50% |
| AMAT241220P00170000 | 2024-06-17 3:53PM EDT | 170.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 7 | 87 | 12.50% |
| AMAT241220P00175000 | 2024-06-13 10:12AM EDT | 175.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 12.50% |
| AMAT241220P00180000 | 2024-06-17 3:52PM EDT | 180.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 6 | 139 | 6.25% |
| AMAT241220P00185000 | 2024-06-14 1:32PM EDT | 185.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 6.25% |
| AMAT241220P00190000 | 2024-06-17 2:05PM EDT | 190.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 6.25% |
| AMAT241220P00195000 | 2024-06-17 11:13AM EDT | 195.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 185 | 6.25% |
| AMAT241220P00200000 | 2024-06-17 2:53PM EDT | 200.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 2 | 137 | 6.25% |
| AMAT241220P00210000 | 2024-06-17 12:47PM EDT | 210.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 3 | 167 | 3.13% |
| AMAT241220P00220000 | 2024-06-17 3:35PM EDT | 220.00 | 12.67 | 0.00 | 0.00 | 0.00 | - | 5 | 105 | 3.13% |
| AMAT241220P00230000 | 2024-06-17 10:39AM EDT | 230.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 1.56% |
| AMAT241220P00240000 | 2024-06-17 1:15PM EDT | 240.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.39% |
| AMAT241220P00250000 | 2024-06-12 11:47AM EDT | 250.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | 55 | 46 | 0.00% |
| AMAT241220P00260000 | 2024-05-17 9:59AM EDT | 260.00 | 51.25 | 34.35 | 35.50 | 0.00 | - | 1 | 77 | 36.96% |
| AMAT241220P00280000 | 2024-05-13 10:58AM EDT | 280.00 | 74.90 | 47.65 | 48.75 | 0.00 | - | 1 | 5 | 35.81% |
© 2024 Yahoo. All rights reserved.