Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240816C00130000 | 2024-07-25 2:10PM EDT | 2024-08-16 | 77.20 | 74.75 | 78.30 | 0.00 | - | 4 | 5 | 76.17% |
| AMAT240920C00130000 | 2024-07-09 9:59AM EDT | 2024-09-20 | 121.54 | 75.30 | 78.80 | 0.00 | - | 1 | 34 | 65.23% |
| AMAT241018C00130000 | 2024-06-28 11:49AM EDT | 2024-10-18 | 110.20 | 77.20 | 79.20 | 0.00 | - | 1 | 10 | 66.76% |
| AMAT241115C00130000 | 2024-04-18 3:54PM EDT | 2024-11-15 | 69.43 | 84.10 | 87.20 | 0.00 | - | 4 | 10 | 96.55% |
| AMAT241220C00130000 | 2024-07-18 11:29AM EDT | 2024-12-20 | 87.43 | 77.80 | 81.60 | 0.00 | - | 1 | 14 | 59.34% |
| AMAT250117C00130000 | 2024-07-24 10:15AM EDT | 2025-01-17 | 87.00 | 79.65 | 82.15 | 0.00 | - | 1 | 360 | 59.75% |
| AMAT250321C00130000 | 2024-06-07 1:13PM EDT | 2025-03-21 | 98.00 | 115.80 | 119.40 | 0.00 | - | 1 | 1 | 145.13% |
| AMAT250620C00130000 | 2024-07-17 9:39AM EDT | 2025-06-20 | 109.30 | 83.40 | 87.00 | 0.00 | - | 1 | 2 | 55.21% |
| AMAT260116C00130000 | 2024-07-16 10:59AM EDT | 2026-01-16 | 125.95 | 87.85 | 92.00 | 0.00 | - | 4 | 60 | 51.71% |
| AMAT261218C00130000 | 2024-07-08 10:01AM EDT | 2026-12-18 | 131.00 | 93.50 | 98.00 | 0.00 | - | 1 | 18 | 51.12% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240802P00130000 | 2024-07-25 11:28AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 404 | 444 | 106.25% |
| AMAT240816P00130000 | 2024-07-25 1:48PM EDT | 2024-08-16 | 0.44 | 0.02 | - | 0.00 | - | - | - | 68.75% |
| AMAT240920P00130000 | 2024-06-05 10:45AM EDT | 2024-09-20 | 0.20 | 0.04 | 0.00 | 0.00 | - | 1 | 337 | 25.00% |
| AMAT241018P00130000 | 2024-07-17 3:58PM EDT | 2024-10-18 | 0.25 | 0.08 | 0.59 | 0.00 | - | 11 | 24 | 53.47% |
| AMAT241115P00130000 | 2024-06-20 11:41AM EDT | 2024-11-15 | 0.32 | 0.54 | 0.64 | 0.00 | - | 4 | 52 | 47.00% |
| AMAT241220P00130000 | 2024-07-24 3:23PM EDT | 2024-12-20 | 1.08 | 1.01 | 1.14 | 0.00 | - | 3 | 174 | 45.97% |
| AMAT250117P00130000 | 2024-07-23 3:20PM EDT | 2025-01-17 | 0.88 | 1.14 | 1.68 | 0.00 | - | 1 | 1,430 | 45.96% |
| AMAT250321P00130000 | 2024-07-24 3:50PM EDT | 2025-03-21 | 2.21 | 1.92 | 2.68 | 0.00 | - | 5 | 54 | 44.32% |
| AMAT250620P00130000 | 2024-07-22 11:37AM EDT | 2025-06-20 | 2.60 | 2.63 | 3.90 | 0.00 | - | 2 | 282 | 41.93% |
| AMAT260116P00130000 | 2024-07-25 9:43AM EDT | 2026-01-16 | 6.57 | 5.40 | 7.55 | 0.00 | - | 14 | 270 | 40.85% |
| AMAT261218P00130000 | 2024-07-24 11:36AM EDT | 2026-12-18 | 8.05 | 7.50 | 12.00 | 0.00 | - | 4 | 22 | 38.61% |
© 2024 Yahoo. All rights reserved.