Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240816C00155000 | 2024-06-28 3:18PM EDT | 2024-08-16 | 83.54 | 51.05 | 53.00 | 0.00 | - | 1 | 1 | 70.41% |
| AMAT240920C00155000 | 2024-07-17 3:54PM EDT | 2024-09-20 | 68.43 | 52.35 | 55.50 | 0.00 | - | 3 | 143 | 61.49% |
| AMAT241018C00155000 | 2024-05-09 12:05PM EDT | 2024-10-18 | 57.05 | 69.45 | 71.25 | 0.00 | - | 15 | 14 | 116.10% |
| AMAT241115C00155000 | 2024-06-20 11:54AM EDT | 2024-11-15 | 91.90 | 59.25 | 61.60 | 0.00 | - | 1 | 15 | 69.27% |
| AMAT241220C00155000 | 2024-07-09 11:25AM EDT | 2024-12-20 | 98.46 | 56.60 | 58.80 | 0.00 | - | 3 | 10 | 52.01% |
| AMAT250117C00155000 | 2024-07-22 10:59AM EDT | 2025-01-17 | 70.75 | 58.25 | 59.65 | 0.00 | - | 2 | 478 | 51.31% |
| AMAT250321C00155000 | 2024-05-31 3:03PM EDT | 2025-03-21 | 66.81 | 86.65 | 89.45 | 0.00 | - | 2 | 3 | 104.64% |
| AMAT250620C00155000 | 2024-07-19 11:28AM EDT | 2025-06-20 | 71.50 | 63.15 | 66.75 | 0.00 | - | 1 | 7 | 52.27% |
| AMAT260116C00155000 | 2024-07-26 2:14PM EDT | 2026-01-16 | 73.04 | 70.40 | 72.95 | -10.70 | -12.78% | 1 | 56 | 49.35% |
| AMAT261218C00155000 | 2024-07-18 11:25AM EDT | 2026-12-18 | 86.00 | 77.50 | 82.50 | 0.00 | - | 2 | 16 | 48.76% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240809P00155000 | 2024-07-19 9:36AM EDT | 2024-08-09 | 0.06 | 0.00 | 0.07 | -0.20 | -76.92% | 10 | 1 | 57.42% |
| AMAT240816P00155000 | 2024-07-17 3:02PM EDT | 2024-08-16 | 0.17 | 0.16 | 0.22 | 0.00 | - | 3 | 4 | 58.50% |
| AMAT240830P00155000 | 2024-07-25 9:30AM EDT | 2024-08-30 | 0.88 | 0.38 | 0.49 | 0.00 | - | - | - | 52.10% |
| AMAT240920P00155000 | 2024-07-26 3:16PM EDT | 2024-09-20 | 0.86 | 0.72 | 1.02 | +0.01 | +1.18% | 3 | 461 | 49.04% |
| AMAT241018P00155000 | 2024-07-24 9:44AM EDT | 2024-10-18 | 0.88 | 1.31 | 1.41 | 0.00 | - | 1 | 52 | 43.25% |
| AMAT241115P00155000 | 2024-07-24 11:06AM EDT | 2024-11-15 | 2.73 | 2.31 | 3.30 | +0.85 | +45.21% | 1 | 42 | 47.61% |
| AMAT241220P00155000 | 2024-07-26 2:26PM EDT | 2024-12-20 | 3.40 | 3.30 | 3.45 | -0.30 | -8.11% | 29 | 93 | 42.15% |
| AMAT250117P00155000 | 2024-07-23 9:36AM EDT | 2025-01-17 | 2.45 | 4.00 | 4.15 | 0.00 | - | 1 | 413 | 41.09% |
| AMAT250321P00155000 | 2024-07-24 12:47PM EDT | 2025-03-21 | 5.55 | 5.45 | 5.70 | 0.00 | - | 45 | 76 | 39.51% |
| AMAT250620P00155000 | 2024-07-17 10:43AM EDT | 2025-06-20 | 4.70 | 6.50 | 8.30 | 0.00 | - | 20 | 101 | 39.12% |
| AMAT260116P00155000 | 2024-07-18 2:04PM EDT | 2026-01-16 | 10.20 | 12.00 | 12.45 | 0.00 | - | 30 | 270 | 36.82% |
| AMAT261218P00155000 | 2024-07-25 2:48PM EDT | 2026-12-18 | 16.72 | 15.70 | 18.00 | 0.00 | - | 1 | 3 | 35.04% |
© 2024 Yahoo. All rights reserved.