Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240802C00250000 | 2024-07-26 3:49PM EDT | 2024-08-02 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 12 | 347 | 50.78% |
| AMAT240809C00250000 | 2024-07-26 3:48PM EDT | 2024-08-09 | 0.06 | 0.04 | 0.08 | -0.03 | -33.33% | 15 | 318 | 43.36% |
| AMAT240816C00250000 | 2024-07-26 2:13PM EDT | 2024-08-16 | 0.37 | 0.31 | 0.38 | +0.06 | +19.35% | 46 | 2,306 | 45.12% |
| AMAT240823C00250000 | 2024-07-25 2:58PM EDT | 2024-08-23 | 0.64 | 0.53 | 0.63 | +0.03 | +4.92% | 8 | 140 | 43.16% |
| AMAT240830C00250000 | 2024-07-26 2:41PM EDT | 2024-08-30 | 0.86 | 0.87 | 0.99 | +0.01 | +1.18% | 10 | 39 | 42.68% |
| AMAT240920C00250000 | 2024-07-26 3:39PM EDT | 2024-09-20 | 1.79 | 1.80 | 1.93 | +0.04 | +2.29% | 54 | 1,421 | 40.13% |
| AMAT241018C00250000 | 2024-07-26 2:53PM EDT | 2024-10-18 | 3.38 | 3.45 | 3.65 | +0.08 | +2.42% | 13 | 6,390 | 40.03% |
| AMAT241115C00250000 | 2024-07-26 1:17PM EDT | 2024-11-15 | 5.68 | 5.90 | 6.15 | +0.01 | +0.18% | 22 | 1,585 | 42.18% |
| AMAT241220C00250000 | 2024-07-26 12:13PM EDT | 2024-12-20 | 7.85 | 7.05 | 8.30 | +0.35 | +4.67% | 32 | 448 | 41.88% |
| AMAT250117C00250000 | 2024-07-26 3:58PM EDT | 2025-01-17 | 9.62 | 9.60 | 9.95 | -0.08 | -0.82% | 27 | 1,540 | 41.75% |
| AMAT250321C00250000 | 2024-07-25 1:00PM EDT | 2025-03-21 | 13.30 | 12.60 | 13.50 | 0.00 | - | 1 | 73 | 41.72% |
| AMAT250620C00250000 | 2024-07-26 11:16AM EDT | 2025-06-20 | 17.55 | 17.15 | 19.20 | +0.15 | +0.86% | 1 | 237 | 43.18% |
| AMAT260116C00250000 | 2024-07-26 1:00PM EDT | 2026-01-16 | 27.56 | 26.55 | 28.40 | +2.22 | +8.76% | 4 | 964 | 43.08% |
| AMAT261218C00250000 | 2024-07-19 12:42PM EDT | 2026-12-18 | 41.10 | 37.05 | 39.85 | 0.00 | - | 1 | 52 | 42.79% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240802P00250000 | 2024-07-25 3:11PM EDT | 2024-08-02 | 46.05 | 42.85 | 45.40 | 0.00 | - | 1,227 | 0 | 85.30% |
| AMAT240809P00250000 | 2024-07-25 10:13AM EDT | 2024-08-09 | 44.60 | 41.75 | 45.40 | -4.54 | -9.24% | 2 | 4 | 79.54% |
| AMAT240816P00250000 | 2024-07-25 3:58PM EDT | 2024-08-16 | 47.69 | 41.70 | 45.65 | 0.00 | - | 34 | 170 | 67.33% |
| AMAT240823P00250000 | 2024-07-24 11:55AM EDT | 2024-08-23 | 40.97 | 42.30 | 45.75 | 0.00 | - | 10 | 7 | 59.12% |
| AMAT240830P00250000 | 2024-07-19 12:42PM EDT | 2024-08-30 | 38.30 | 42.30 | 45.40 | 0.00 | - | 1 | 3 | 50.32% |
| AMAT240920P00250000 | 2024-07-25 12:35PM EDT | 2024-09-20 | 42.88 | 43.75 | 44.85 | 0.00 | - | 5 | 236 | 36.24% |
| AMAT241018P00250000 | 2024-07-24 3:53PM EDT | 2024-10-18 | 45.16 | 44.40 | 45.75 | 0.00 | - | 1 | 38 | 34.15% |
| AMAT241115P00250000 | 2024-07-16 10:55AM EDT | 2024-11-15 | 22.40 | 45.90 | 48.65 | 0.00 | - | 1 | 18 | 39.25% |
| AMAT241220P00250000 | 2024-07-19 2:11PM EDT | 2024-12-20 | 44.80 | 47.10 | 48.55 | 0.00 | - | 1 | 117 | 34.00% |
| AMAT250117P00250000 | 2024-07-11 3:54PM EDT | 2025-01-17 | 26.65 | 48.20 | 50.35 | 0.00 | - | 13 | 113 | 35.25% |
| AMAT250321P00250000 | 2024-07-25 10:10AM EDT | 2025-03-21 | 54.30 | 49.50 | 51.25 | 0.00 | - | 6 | 68 | 31.89% |
| AMAT250620P00250000 | 2024-07-19 11:03AM EDT | 2025-06-20 | 47.85 | 52.50 | 54.90 | 0.00 | - | 1 | 29 | 32.52% |
| AMAT260116P00250000 | 2024-07-23 10:45AM EDT | 2026-01-16 | 50.55 | 56.65 | 60.40 | 0.00 | - | 4 | 488 | 31.34% |
| AMAT261218P00250000 | 2024-07-17 11:02AM EDT | 2026-12-18 | 52.12 | 62.00 | 65.40 | 0.00 | - | 1 | 4 | 28.67% |
© 2024 Yahoo. All rights reserved.