Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240802C00240000 | 2024-07-26 2:56PM EDT | 2024-08-02 | 0.04 | 0.01 | 0.05 | -0.04 | -50.00% | 81 | 371 | 46.88% |
| AMAT240809C00240000 | 2024-07-26 2:56PM EDT | 2024-08-09 | 0.16 | 0.14 | 0.18 | -0.05 | -23.81% | 18 | 271 | 39.94% |
| AMAT240816C00240000 | 2024-07-26 3:30PM EDT | 2024-08-16 | 0.79 | 0.80 | 0.89 | +0.09 | +12.86% | 113 | 3,251 | 44.97% |
| AMAT240823C00240000 | 2024-07-26 12:48PM EDT | 2024-08-23 | 1.41 | 1.19 | 1.33 | +0.15 | +11.90% | 7 | 378 | 43.25% |
| AMAT240830C00240000 | 2024-07-25 9:55AM EDT | 2024-08-30 | 1.77 | 1.74 | 2.11 | 0.00 | - | 6 | 291 | 44.34% |
| AMAT240906C00240000 | 2024-07-25 10:39AM EDT | 2024-09-06 | 2.20 | 1.86 | 2.26 | 0.00 | - | - | - | 41.37% |
| AMAT240920C00240000 | 2024-07-26 3:38PM EDT | 2024-09-20 | 2.99 | 3.10 | 3.25 | +0.07 | +2.40% | 128 | 1,871 | 40.56% |
| AMAT241018C00240000 | 2024-07-26 3:15PM EDT | 2024-10-18 | 5.05 | 5.20 | 5.40 | +0.35 | +7.45% | 27 | 528 | 40.43% |
| AMAT241115C00240000 | 2024-07-26 2:52PM EDT | 2024-11-15 | 7.95 | 7.05 | 8.30 | +0.40 | +5.30% | 61 | 656 | 42.60% |
| AMAT241220C00240000 | 2024-07-26 3:17PM EDT | 2024-12-20 | 10.00 | 10.40 | 10.70 | -0.38 | -3.66% | 6 | 1,235 | 42.32% |
| AMAT250117C00240000 | 2024-07-26 9:43AM EDT | 2025-01-17 | 12.03 | 12.15 | 12.45 | +1.03 | +9.36% | 2 | 1,117 | 42.10% |
| AMAT250321C00240000 | 2024-07-26 9:33AM EDT | 2025-03-21 | 15.60 | 15.25 | 16.60 | +0.95 | +6.48% | 1 | 573 | 42.66% |
| AMAT250620C00240000 | 2024-07-25 12:54PM EDT | 2025-06-20 | 20.40 | 20.05 | 21.95 | -0.61 | -2.90% | 5 | 330 | 43.28% |
| AMAT260116C00240000 | 2024-07-26 9:57AM EDT | 2026-01-16 | 29.00 | 28.75 | 31.20 | -1.60 | -5.23% | 1 | 227 | 43.09% |
| AMAT261218C00240000 | 2024-07-18 11:42AM EDT | 2026-12-18 | 45.33 | 39.05 | 43.25 | 0.00 | - | 1 | 284 | 43.28% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240802P00240000 | 2024-07-26 1:32PM EDT | 2024-08-02 | 31.80 | 31.80 | 35.40 | -1.15 | -3.49% | 2 | 6 | 95.51% |
| AMAT240809P00240000 | 2024-07-26 9:34AM EDT | 2024-08-09 | 34.97 | 32.50 | 34.70 | +1.03 | +3.03% | 1 | 8 | 59.08% |
| AMAT240816P00240000 | 2024-07-26 3:46PM EDT | 2024-08-16 | 34.80 | 32.45 | 34.40 | -0.82 | -2.30% | 21 | 842 | 44.75% |
| AMAT240823P00240000 | 2024-07-26 1:48PM EDT | 2024-08-23 | 34.98 | 33.55 | 35.25 | +1.82 | +5.49% | 2 | 35 | 46.57% |
| AMAT240830P00240000 | 2024-07-26 3:46PM EDT | 2024-08-30 | 34.85 | 33.75 | 35.35 | +0.50 | +1.46% | 8 | 24 | 42.37% |
| AMAT240920P00240000 | 2024-07-26 2:39PM EDT | 2024-09-20 | 35.70 | 34.40 | 35.95 | +2.00 | +5.93% | 7 | 340 | 36.65% |
| AMAT241018P00240000 | 2024-07-22 12:25PM EDT | 2024-10-18 | 28.10 | 35.50 | 38.35 | 0.00 | - | 3 | 117 | 38.57% |
| AMAT241115P00240000 | 2024-07-23 3:44PM EDT | 2024-11-15 | 28.97 | 38.20 | 40.05 | 0.00 | - | 1 | 64 | 38.05% |
| AMAT241220P00240000 | 2024-07-24 12:42PM EDT | 2024-12-20 | 38.90 | 39.40 | 40.95 | 0.00 | - | 1 | 158 | 35.26% |
| AMAT250117P00240000 | 2024-07-25 10:14AM EDT | 2025-01-17 | 45.11 | 40.40 | 42.65 | 0.00 | - | 2 | 67 | 35.73% |
| AMAT250321P00240000 | 2024-07-24 2:47PM EDT | 2025-03-21 | 42.72 | 42.75 | 44.85 | 0.00 | - | 12 | 114 | 34.30% |
| AMAT250620P00240000 | 2024-07-17 11:55AM EDT | 2025-06-20 | 34.70 | 45.75 | 47.95 | 0.00 | - | 9 | 76 | 33.41% |
| AMAT260116P00240000 | 2024-07-22 1:23PM EDT | 2026-01-16 | 44.20 | 50.30 | 53.35 | 0.00 | - | 10 | 113 | 31.68% |
| AMAT261218P00240000 | 2024-07-23 10:45AM EDT | 2026-12-18 | 50.20 | 55.50 | 60.00 | 0.00 | - | 50 | 65 | 30.15% |
© 2024 Yahoo. All rights reserved.