Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240802C00290000 | 2024-07-25 11:28AM EDT | 2024-08-02 | 0.01 | 0.00 | 1.27 | 0.00 | - | 8 | 35 | 135.45% |
| AMAT240809C00290000 | 2024-07-25 3:03PM EDT | 2024-08-09 | 0.09 | 0.00 | 0.16 | 0.00 | - | 55 | 18 | 70.90% |
| AMAT240816C00290000 | 2024-07-26 1:44PM EDT | 2024-08-16 | 0.14 | 0.00 | 0.40 | +0.04 | +40.00% | 2 | 331 | 65.14% |
| AMAT240823C00290000 | 2024-07-22 9:31AM EDT | 2024-08-23 | 0.49 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 74.90% |
| AMAT240830C00290000 | 2024-07-25 9:52AM EDT | 2024-08-30 | 0.10 | 0.01 | 0.12 | 0.00 | - | 5 | 3 | 47.07% |
| AMAT240920C00290000 | 2024-07-25 12:27PM EDT | 2024-09-20 | 0.23 | 0.17 | 0.25 | 0.00 | - | 1 | 882 | 41.16% |
| AMAT241018C00290000 | 2024-07-25 12:03PM EDT | 2024-10-18 | 0.70 | 0.58 | 0.69 | 0.00 | - | 30 | 133 | 39.70% |
| AMAT241115C00290000 | 2024-07-25 10:15AM EDT | 2024-11-15 | 1.45 | 1.52 | 1.65 | +0.05 | +3.57% | 5 | 245 | 41.08% |
| AMAT241220C00290000 | 2024-07-26 12:35PM EDT | 2024-12-20 | 2.74 | 2.61 | 3.80 | +0.07 | +2.62% | 2 | 63 | 44.40% |
| AMAT250117C00290000 | 2024-07-25 12:00PM EDT | 2025-01-17 | 3.65 | 3.55 | 3.75 | 0.00 | - | 3 | 500 | 40.54% |
| AMAT250321C00290000 | 2024-07-25 3:17PM EDT | 2025-03-21 | 5.85 | 5.65 | 6.95 | 0.00 | - | 8 | 196 | 42.25% |
| AMAT250620C00290000 | 2024-07-25 11:48AM EDT | 2025-06-20 | 9.35 | 8.95 | 10.30 | 0.00 | - | 11 | 151 | 41.57% |
| AMAT260116C00290000 | 2024-07-24 12:19PM EDT | 2026-01-16 | 18.30 | 16.90 | 18.45 | 0.00 | - | 1 | 58 | 41.86% |
| AMAT261218C00290000 | 2024-07-17 10:59AM EDT | 2026-12-18 | 37.60 | 26.85 | 28.65 | 0.00 | - | 3 | 12 | 41.25% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240816P00290000 | 2024-07-18 10:37AM EDT | 2024-08-16 | 72.60 | 82.90 | 85.80 | 0.00 | - | 2 | 0 | 82.03% |
| AMAT250117P00290000 | 2024-07-12 11:38AM EDT | 2025-01-17 | 50.50 | 82.50 | 86.40 | 0.00 | - | 2 | 9 | 37.70% |
| AMAT250620P00290000 | 2024-07-17 9:42AM EDT | 2025-06-20 | 67.50 | 85.40 | 87.90 | 0.00 | - | 1 | 12 | 30.98% |
| AMAT260116P00290000 | 2024-07-22 2:28PM EDT | 2026-01-16 | 77.85 | 88.15 | 89.85 | 0.00 | - | - | 5 | 27.23% |
© 2024 Yahoo. All rights reserved.