Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:03AM EST. Market open.
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230721C00060000 | 2023-01-09 1:07PM EST | 60.00 | 49.94 | 53.45 | 54.35 | 0.00 | - | 1 | 2 | 75.46% |
| AMAT230721C00065000 | 2022-12-23 3:53PM EST | 65.00 | 35.60 | 45.80 | 47.35 | 0.00 | - | 1 | 0 | 51.78% |
| AMAT230721C00070000 | 2022-12-02 3:25PM EST | 70.00 | 40.90 | 31.40 | 32.20 | 0.00 | - | 6 | 8 | 0.00% |
| AMAT230721C00075000 | 2022-11-29 11:09AM EST | 75.00 | 34.10 | 27.35 | 28.10 | 0.00 | - | - | 20 | 0.00% |
| AMAT230721C00080000 | 2023-01-09 3:21PM EST | 80.00 | 32.15 | 35.05 | 35.75 | 0.00 | - | 3 | 2 | 55.80% |
| AMAT230721C00085000 | 2022-11-28 10:52AM EST | 85.00 | 27.40 | 18.45 | 18.70 | 0.00 | - | - | 6 | 0.00% |
| AMAT230721C00087500 | 2023-01-18 12:41PM EST | 87.50 | 28.02 | 28.90 | 29.45 | 0.00 | - | - | 1 | 51.55% |
| AMAT230721C00090000 | 2023-01-03 10:22AM EST | 90.00 | 17.90 | 26.75 | 27.50 | 0.00 | - | 4 | 20 | 51.62% |
| AMAT230721C00095000 | 2023-01-19 10:12AM EST | 95.00 | 20.45 | 23.35 | 23.85 | 0.00 | - | 1 | 18 | 49.71% |
| AMAT230721C00097500 | 2023-01-03 3:31PM EST | 97.50 | 13.20 | 21.35 | 22.00 | 0.00 | - | - | 11 | 48.38% |
| AMAT230721C00100000 | 2023-01-26 9:30AM EST | 100.00 | 21.70 | 19.55 | 20.20 | 0.00 | - | 2 | 40 | 47.07% |
| AMAT230721C00105000 | 2023-01-27 9:55AM EST | 105.00 | 16.60 | 16.30 | 16.90 | +2.33 | +16.33% | 2 | 36 | 44.96% |
| AMAT230721C00110000 | 2023-01-27 10:09AM EST | 110.00 | 14.18 | 13.60 | 14.10 | -0.99 | -6.53% | 1 | 60 | 43.70% |
| AMAT230721C00115000 | 2023-01-27 9:54AM EST | 115.00 | 11.15 | 10.85 | 11.05 | +0.05 | +0.45% | 1 | 215 | 40.75% |
| AMAT230721C00120000 | 2023-01-27 10:09AM EST | 120.00 | 9.22 | 8.60 | 8.80 | -0.77 | -7.71% | 3 | 94 | 39.48% |
| AMAT230721C00125000 | 2023-01-26 3:16PM EST | 125.00 | 8.12 | 6.90 | 7.10 | 0.00 | - | 3 | 100 | 39.06% |
| AMAT230721C00130000 | 2023-01-26 3:50PM EST | 130.00 | 6.40 | 5.20 | 5.35 | 0.00 | - | 20 | 199 | 37.53% |
| AMAT230721C00135000 | 2023-01-26 2:17PM EST | 135.00 | 5.00 | 4.00 | 4.20 | 0.00 | - | 1 | 169 | 37.21% |
| AMAT230721C00140000 | 2023-01-25 3:00PM EST | 140.00 | 3.72 | 2.94 | 3.05 | 0.00 | - | 1 | 159 | 35.98% |
| AMAT230721C00145000 | 2023-01-24 1:16PM EST | 145.00 | 2.72 | 2.16 | 2.27 | 0.00 | - | 3 | 160 | 35.44% |
| AMAT230721C00150000 | 2023-01-26 2:42PM EST | 150.00 | 2.14 | 1.62 | 1.67 | 0.00 | - | 2 | 28 | 34.95% |
| AMAT230721C00155000 | 2023-01-20 3:12PM EST | 155.00 | 1.13 | 1.15 | 1.25 | 0.00 | - | 1 | 113 | 34.78% |
| AMAT230721C00160000 | 2023-01-23 11:57AM EST | 160.00 | 1.22 | 0.87 | 0.94 | 0.00 | - | 2 | 189 | 34.72% |
| AMAT230721C00165000 | 2023-01-25 9:41AM EST | 165.00 | 0.71 | 0.63 | 0.68 | 0.00 | - | 1 | 4 | 34.42% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230721P00050000 | 2023-01-20 12:54PM EST | 50.00 | 0.29 | 0.20 | 0.23 | 0.00 | - | 2 | 3 | 56.35% |
| AMAT230721P00055000 | 2023-01-12 1:41PM EST | 55.00 | 0.51 | 0.30 | 0.33 | 0.00 | - | 5 | 12 | 53.47% |
| AMAT230721P00060000 | 2023-01-05 12:55PM EST | 60.00 | 1.47 | 0.45 | 0.48 | 0.00 | - | 1 | 2 | 51.03% |
| AMAT230721P00065000 | 2023-01-13 3:02PM EST | 65.00 | 1.04 | 0.67 | 0.70 | 0.00 | - | 1 | 8 | 49.15% |
| AMAT230721P00070000 | 2023-01-19 1:52PM EST | 70.00 | 1.50 | 0.96 | 1.00 | 0.00 | - | 1 | 22 | 47.12% |
| AMAT230721P00075000 | 2023-01-24 9:57AM EST | 75.00 | 1.44 | 1.36 | 1.42 | 0.00 | - | 1 | 34 | 45.36% |
| AMAT230721P00080000 | 2023-01-25 12:53PM EST | 80.00 | 1.95 | 1.88 | 1.96 | -0.20 | -9.30% | 5 | 73 | 43.57% |
| AMAT230721P00085000 | 2023-01-19 3:53PM EST | 85.00 | 3.80 | 2.56 | 2.63 | 0.00 | - | 47 | 106 | 41.70% |
| AMAT230721P00087500 | 2023-01-26 3:59PM EST | 87.50 | 2.70 | 3.00 | 3.10 | 0.00 | - | 1 | 74 | 41.15% |
| AMAT230721P00090000 | 2023-01-19 3:43PM EST | 90.00 | 4.90 | 3.45 | 3.60 | 0.00 | - | 14 | 186 | 40.47% |
| AMAT230721P00092500 | 2023-01-24 10:27AM EST | 92.50 | 4.15 | 3.95 | 4.05 | 0.00 | - | 11 | 54 | 39.30% |
| AMAT230721P00095000 | 2023-01-25 9:39AM EST | 95.00 | 5.35 | 4.45 | 4.65 | 0.00 | - | 5 | 154 | 38.57% |
| AMAT230721P00097500 | 2023-01-19 10:30AM EST | 97.50 | 7.10 | 5.15 | 5.35 | 0.00 | - | 10 | 30 | 37.98% |
| AMAT230721P00100000 | 2023-01-27 10:43AM EST | 100.00 | 5.90 | 5.95 | 6.10 | +0.40 | +7.27% | 9 | 167 | 37.31% |
| AMAT230721P00105000 | 2023-01-27 10:10AM EST | 105.00 | 7.30 | 7.50 | 7.65 | +0.08 | +1.11% | 15 | 225 | 35.35% |
| AMAT230721P00110000 | 2023-01-27 10:10AM EST | 110.00 | 9.20 | 9.50 | 9.75 | +0.15 | +1.66% | 55 | 218 | 34.20% |
| AMAT230721P00115000 | 2023-01-26 12:35PM EST | 115.00 | 11.22 | 11.90 | 12.05 | 0.00 | - | 10 | 138 | 32.54% |
| AMAT230721P00120000 | 2022-12-27 10:12AM EST | 120.00 | 27.30 | 12.90 | 13.40 | 0.00 | - | 42 | 42 | 26.43% |
| AMAT230721P00125000 | 2023-01-20 3:54PM EST | 125.00 | 19.84 | 17.45 | 17.90 | 0.00 | - | 2 | 57 | 29.58% |
| AMAT230721P00130000 | 2023-01-25 11:58AM EST | 130.00 | 21.65 | 20.90 | 21.35 | 0.00 | - | 16 | 52 | 27.86% |
© 2023 Yahoo. All rights reserved.
