Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426C00135000 | 2024-04-26 11:22AM EDT | 135.00 | 67.23 | 66.70 | 68.70 | +2.23 | +3.43% | 9 | 9 | 398.44% |
| AMAT240426C00140000 | 2024-04-25 3:37PM EDT | 140.00 | 57.60 | 61.70 | 63.95 | 0.00 | - | 1 | 1 | 406.25% |
| AMAT240426C00145000 | 2024-04-19 3:04PM EDT | 145.00 | 43.79 | 56.40 | 58.90 | 0.00 | - | 5 | 5 | 367.38% |
| AMAT240426C00155000 | 2024-04-22 10:52AM EDT | 155.00 | 32.60 | 47.05 | 48.85 | 0.00 | - | 1 | 2 | 299.61% |
| AMAT240426C00165000 | 2024-04-26 12:36PM EDT | 165.00 | 37.95 | 37.75 | 39.20 | +9.73 | +34.48% | 10 | 27 | 184.38% |
| AMAT240426C00170000 | 2024-04-26 12:13PM EDT | 170.00 | 32.51 | 32.75 | 33.95 | +11.01 | +51.21% | 65 | 65 | 221.68% |
| AMAT240426C00175000 | 2024-04-26 12:22PM EDT | 175.00 | 27.43 | 27.85 | 28.95 | +4.23 | +18.23% | 7 | 10 | 113.28% |
| AMAT240426C00177500 | 2024-04-22 10:45AM EDT | 177.50 | 10.95 | 24.50 | 26.30 | 0.00 | - | 1 | 10 | 166.41% |
| AMAT240426C00180000 | 2024-04-26 12:55PM EDT | 180.00 | 23.20 | 22.25 | 24.25 | +4.85 | +26.43% | 12 | 35 | 182.42% |
| AMAT240426C00182500 | 2024-04-23 9:51AM EDT | 182.50 | 9.20 | 19.75 | 23.15 | 0.00 | - | 1 | 3 | 149.41% |
| AMAT240426C00185000 | 2024-04-24 2:55PM EDT | 185.00 | 10.25 | 17.10 | 19.20 | 0.00 | - | 2 | 114 | 148.83% |
| AMAT240426C00187500 | 2024-04-26 3:19PM EDT | 187.50 | 16.10 | 14.60 | 16.60 | +5.93 | +58.31% | 2 | 202 | 128.32% |
| AMAT240426C00190000 | 2024-04-26 3:59PM EDT | 190.00 | 13.35 | 11.85 | 14.65 | +5.25 | +64.81% | 329 | 739 | 136.13% |
| AMAT240426C00192500 | 2024-04-26 3:55PM EDT | 192.50 | 10.65 | 9.70 | 11.75 | +5.15 | +93.64% | 58 | 520 | 103.61% |
| AMAT240426C00195000 | 2024-04-26 3:53PM EDT | 195.00 | 8.23 | 7.30 | 8.80 | +4.83 | +142.06% | 593 | 1,445 | 68.36% |
| AMAT240426C00197500 | 2024-04-26 3:55PM EDT | 197.50 | 5.80 | 4.75 | 6.50 | +3.82 | +192.93% | 298 | 1,285 | 60.94% |
| AMAT240426C00200000 | 2024-04-26 3:57PM EDT | 200.00 | 3.22 | 2.86 | 4.10 | +2.29 | +246.24% | 1,794 | 2,333 | 46.63% |
| AMAT240426C00202500 | 2024-04-26 3:53PM EDT | 202.50 | 0.50 | 0.44 | 1.29 | +0.16 | +47.06% | 648 | 649 | 18.21% |
| AMAT240426C00205000 | 2024-04-26 3:51PM EDT | 205.00 | 0.03 | 0.00 | 0.01 | -0.08 | -72.73% | 691 | 918 | 8.01% |
| AMAT240426C00207500 | 2024-04-26 3:41PM EDT | 207.50 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 122 | 3,432 | 20.90% |
| AMAT240426C00210000 | 2024-04-26 3:06PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 62 | 716 | 26.56% |
| AMAT240426C00212500 | 2024-04-26 3:35PM EDT | 212.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 63 | 538 | 38.28% |
| AMAT240426C00215000 | 2024-04-26 11:51AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,951 | 42.97% |
| AMAT240426C00217500 | 2024-04-25 3:18PM EDT | 217.50 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 1 | 260 | 50.00% |
| AMAT240426C00220000 | 2024-04-26 3:27PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 10 | 471 | 53.13% |
| AMAT240426C00222500 | 2024-04-24 12:01PM EDT | 222.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 127 | 65.63% |
| AMAT240426C00225000 | 2024-04-26 9:40AM EDT | 225.00 | 0.04 | 0.00 | 0.02 | +0.03 | +300.00% | 1 | 212 | 73.44% |
| AMAT240426C00227500 | 2024-04-26 12:28PM EDT | 227.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 10 | 79.69% |
| AMAT240426C00230000 | 2024-04-26 11:57AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 92 | 81.25% |
| AMAT240426C00232500 | 2024-04-17 9:43AM EDT | 232.50 | 0.17 | 0.00 | 0.02 | 0.00 | - | - | 5 | 93.75% |
| AMAT240426C00235000 | 2024-04-26 3:27PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | -0.62 | -98.41% | 9 | 87 | 93.75% |
| AMAT240426C00237500 | 2024-04-18 12:27PM EDT | 237.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 2 | 110.94% |
| AMAT240426C00240000 | 2024-04-26 11:30AM EDT | 240.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 48 | 112.50% |
| AMAT240426C00245000 | 2024-04-17 10:58AM EDT | 245.00 | 0.06 | 0.00 | 0.04 | +0.02 | +50.00% | 5 | 60 | 134.38% |
| AMAT240426C00250000 | 2024-04-16 1:20PM EDT | 250.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 11 | 20 | 146.88% |
| AMAT240426C00255000 | 2024-04-15 2:41PM EDT | 255.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 66 | 67 | 150.00% |
| AMAT240426C00260000 | 2024-04-04 3:14PM EDT | 260.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 6 | 14 | 167.19% |
| AMAT240426C00265000 | 2024-04-24 12:59PM EDT | 265.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 13 | 184.38% |
| AMAT240426C00270000 | 2024-03-08 1:09PM EDT | 270.00 | 0.80 | 0.01 | 0.33 | 0.00 | - | 2 | 2 | 251.17% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426P00110000 | 2024-04-17 2:42PM EDT | 110.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 5 | 412.50% |
| AMAT240426P00150000 | 2024-04-19 10:31AM EDT | 150.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 3 | 61 | 214.06% |
| AMAT240426P00155000 | 2024-04-17 3:32PM EDT | 155.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 202 | 188 | 168.75% |
| AMAT240426P00160000 | 2024-04-25 12:53PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 105 | 150.00% |
| AMAT240426P00165000 | 2024-04-25 9:50AM EDT | 165.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 156 | 148.44% |
| AMAT240426P00170000 | 2024-04-26 10:45AM EDT | 170.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 95 | 226 | 128.13% |
| AMAT240426P00175000 | 2024-04-26 10:44AM EDT | 175.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 165 | 279 | 96.88% |
| AMAT240426P00177500 | 2024-04-26 1:47PM EDT | 177.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 83 | 430 | 100.00% |
| AMAT240426P00180000 | 2024-04-26 12:40PM EDT | 180.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 450 | 663 | 90.63% |
| AMAT240426P00182500 | 2024-04-26 1:05PM EDT | 182.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 169 | 491 | 81.25% |
| AMAT240426P00185000 | 2024-04-26 3:09PM EDT | 185.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 40 | 1,499 | 72.66% |
| AMAT240426P00187500 | 2024-04-26 3:33PM EDT | 187.50 | 0.02 | 0.00 | 0.03 | -0.06 | -75.00% | 27 | 576 | 63.28% |
| AMAT240426P00190000 | 2024-04-26 3:51PM EDT | 190.00 | 0.01 | 0.00 | 0.02 | -0.16 | -94.12% | 69 | 1,570 | 51.56% |
| AMAT240426P00192500 | 2024-04-26 2:40PM EDT | 192.50 | 0.02 | 0.00 | 0.03 | -0.39 | -95.12% | 33 | 1,669 | 49.22% |
| AMAT240426P00195000 | 2024-04-26 2:40PM EDT | 195.00 | 0.02 | 0.00 | 0.03 | -0.93 | -97.89% | 616 | 1,251 | 39.06% |
| AMAT240426P00197500 | 2024-04-26 2:45PM EDT | 197.50 | 0.02 | 0.00 | 0.01 | -1.88 | -98.95% | 608 | 842 | 24.61% |
| AMAT240426P00200000 | 2024-04-26 3:19PM EDT | 200.00 | 0.02 | 0.00 | 0.02 | -3.58 | -99.44% | 830 | 922 | 16.80% |
| AMAT240426P00202500 | 2024-04-26 3:56PM EDT | 202.50 | 0.03 | 0.00 | 0.03 | -5.52 | -99.46% | 161 | 166 | 6.35% |
| AMAT240426P00205000 | 2024-04-26 3:52PM EDT | 205.00 | 1.55 | 1.05 | 2.05 | -7.14 | -82.16% | 128 | 780 | 24.56% |
| AMAT240426P00207500 | 2024-04-26 12:34PM EDT | 207.50 | 4.75 | 3.00 | 5.15 | -7.78 | -62.09% | 10 | 92 | 60.25% |
| AMAT240426P00210000 | 2024-04-25 3:02PM EDT | 210.00 | 12.78 | 6.35 | 7.50 | 0.00 | - | 15 | 105 | 50.78% |
| AMAT240426P00212500 | 2024-04-25 12:46PM EDT | 212.50 | 16.85 | 8.45 | 10.45 | 0.00 | - | 4 | 4 | 65.04% |
| AMAT240426P00215000 | 2024-04-19 9:47AM EDT | 215.00 | 20.81 | 10.50 | 12.75 | 0.00 | - | 1 | 0 | 112.11% |
| AMAT240426P00217500 | 2024-04-18 9:39AM EDT | 217.50 | 22.65 | 12.95 | 14.60 | 0.00 | - | 3 | 0 | 97.85% |
| AMAT240426P00220000 | 2024-04-24 9:48AM EDT | 220.00 | 21.60 | 14.90 | 17.60 | 0.00 | - | 1 | 0 | 134.08% |
| AMAT240426P00225000 | 2024-04-15 1:26PM EDT | 225.00 | 18.40 | 20.35 | 22.90 | 0.00 | - | 20 | 0 | 68.75% |
| AMAT240426P00230000 | 2024-04-09 9:45AM EDT | 230.00 | 20.00 | 25.70 | 27.95 | 0.00 | - | - | 0 | 129.88% |
| AMAT240426P00232500 | 2024-04-17 10:35AM EDT | 232.50 | 30.75 | 28.55 | 29.65 | 0.00 | - | - | 0 | 167.77% |
| AMAT240426P00240000 | 2024-04-17 3:49PM EDT | 240.00 | 39.32 | 35.45 | 37.55 | 0.00 | - | 3 | 0 | 224.41% |
| AMAT240426P00245000 | 2024-04-17 3:49PM EDT | 245.00 | 44.34 | 39.35 | 42.20 | 0.00 | - | 3 | 0 | 220.51% |
© 2024 Yahoo. All rights reserved.