Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240802C00205000 | 2024-07-26 3:52PM EDT | 2024-08-02 | 5.50 | 5.70 | 5.85 | +1.10 | +25.00% | 207 | 139 | 44.70% |
| AMAT240809C00205000 | 2024-07-26 3:19PM EDT | 2024-08-09 | 7.05 | 7.25 | 7.60 | +1.23 | +21.13% | 41 | 119 | 42.57% |
| AMAT240816C00205000 | 2024-07-26 3:44PM EDT | 2024-08-16 | 9.55 | 10.10 | 10.35 | +0.95 | +11.05% | 347 | 525 | 48.77% |
| AMAT240823C00205000 | 2024-07-26 12:58PM EDT | 2024-08-23 | 10.45 | 10.85 | 12.30 | +0.82 | +8.52% | 210 | 13 | 50.84% |
| AMAT240830C00205000 | 2024-07-25 10:43AM EDT | 2024-08-30 | 11.23 | 11.85 | 13.85 | -0.77 | -6.42% | 5 | 11 | 51.60% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240802P00205000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 4.00 | 3.80 | 4.15 | -2.75 | -40.74% | 371 | 714 | 42.68% |
| AMAT240809P00205000 | 2024-07-26 10:12AM EDT | 2024-08-09 | 5.02 | 5.25 | 6.45 | -1.75 | -25.85% | 48 | 613 | 44.57% |
| AMAT240816P00205000 | 2024-07-26 3:51PM EDT | 2024-08-16 | 8.20 | 7.80 | 8.10 | -2.18 | -21.00% | 136 | 459 | 44.80% |
| AMAT240823P00205000 | 2024-07-26 12:59PM EDT | 2024-08-23 | 8.50 | 8.80 | 10.05 | -2.84 | -25.04% | 17 | 113 | 47.41% |
| AMAT240830P00205000 | 2024-07-26 1:30PM EDT | 2024-08-30 | 9.29 | 8.80 | 11.10 | -1.65 | -15.08% | 1 | 53 | 46.55% |
| AMAT240906P00205000 | 2024-07-26 3:55PM EDT | 2024-09-06 | 10.90 | 10.10 | 10.85 | -0.15 | -1.36% | 1 | - | 41.60% |
© 2024 Yahoo. All rights reserved.