AMAT - Applied Materials, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230721C00050000 | 2023-05-25 11:51AM EDT | 50.00 | 79.16 | 83.80 | 84.20 | 0.00 | - | 2 | 0 | 147.46% |
| AMAT230721C00055000 | 2023-02-17 1:15PM EDT | 55.00 | 60.55 | 68.10 | 68.80 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT230721C00060000 | 2023-04-25 11:01AM EDT | 60.00 | 53.25 | 70.30 | 71.30 | 0.00 | - | 1 | 3 | 0.00% |
| AMAT230721C00065000 | 2023-05-31 11:14AM EDT | 65.00 | 68.55 | 68.90 | 69.35 | 0.00 | - | 1 | 1 | 116.02% |
| AMAT230721C00070000 | 2022-12-02 4:25PM EDT | 70.00 | 40.90 | 31.40 | 32.20 | 0.00 | - | 6 | 8 | 0.00% |
| AMAT230721C00075000 | 2023-03-01 3:22PM EDT | 75.00 | 44.55 | 48.10 | 49.85 | 0.00 | - | 1 | 26 | 0.00% |
| AMAT230721C00080000 | 2023-06-01 2:53PM EDT | 80.00 | 56.09 | 54.10 | 54.40 | 0.00 | - | 1 | 10 | 89.60% |
| AMAT230721C00085000 | 2023-05-18 9:55AM EDT | 85.00 | 43.85 | 48.95 | 49.50 | 0.00 | - | 1 | 22 | 79.98% |
| AMAT230721C00087500 | 2023-05-09 3:50PM EDT | 87.50 | 27.95 | 46.25 | 46.80 | 0.00 | - | 21 | 25 | 70.70% |
| AMAT230721C00090000 | 2023-05-26 3:45PM EDT | 90.00 | 47.01 | 44.20 | 44.55 | 0.00 | - | 2 | 66 | 74.56% |
| AMAT230721C00092500 | 2023-05-12 11:20AM EDT | 92.50 | 25.54 | 41.70 | 42.10 | 0.00 | - | 1 | 90 | 70.75% |
| AMAT230721C00095000 | 2023-05-23 3:57PM EDT | 95.00 | 30.38 | 39.30 | 39.55 | 0.00 | - | 1 | 38 | 67.02% |
| AMAT230721C00097500 | 2023-05-23 2:24PM EDT | 97.50 | 28.02 | 36.50 | 37.15 | 0.00 | - | 1 | 14 | 61.18% |
| AMAT230721C00100000 | 2023-06-06 12:35PM EDT | 100.00 | 35.55 | 34.15 | 34.40 | -0.03 | -0.08% | 1 | 84 | 56.35% |
| AMAT230721C00105000 | 2023-06-02 2:50PM EDT | 105.00 | 30.40 | 29.50 | 29.70 | 0.00 | - | 1 | 54 | 53.37% |
| AMAT230721C00110000 | 2023-06-05 9:46AM EDT | 110.00 | 26.15 | 24.75 | 25.05 | 0.00 | - | 3 | 340 | 50.44% |
| AMAT230721C00115000 | 2023-06-02 3:07PM EDT | 115.00 | 21.27 | 20.10 | 20.45 | 0.00 | - | 2 | 6,813 | 45.67% |
| AMAT230721C00120000 | 2023-06-06 12:44PM EDT | 120.00 | 16.29 | 15.75 | 15.95 | +0.81 | +5.23% | 5 | 2,985 | 40.66% |
| AMAT230721C00125000 | 2023-06-06 1:32PM EDT | 125.00 | 11.68 | 11.75 | 11.95 | -0.93 | -7.38% | 12 | 1,616 | 37.59% |
| AMAT230721C00130000 | 2023-06-06 1:22PM EDT | 130.00 | 8.18 | 8.30 | 8.40 | -0.55 | -6.30% | 17 | 6,011 | 34.83% |
| AMAT230721C00135000 | 2023-06-06 1:04PM EDT | 135.00 | 5.50 | 5.45 | 5.55 | -0.55 | -9.09% | 171 | 2,889 | 32.97% |
| AMAT230721C00140000 | 2023-06-06 1:29PM EDT | 140.00 | 3.45 | 3.45 | 3.50 | -0.40 | -10.39% | 115 | 1,082 | 32.11% |
| AMAT230721C00145000 | 2023-06-06 1:01PM EDT | 145.00 | 2.07 | 2.06 | 2.11 | -0.22 | -9.61% | 35 | 2,065 | 31.69% |
| AMAT230721C00150000 | 2023-06-06 1:29PM EDT | 150.00 | 1.14 | 1.17 | 1.22 | -0.25 | -17.99% | 169 | 763 | 31.53% |
| AMAT230721C00155000 | 2023-06-06 1:29PM EDT | 155.00 | 0.66 | 0.66 | 0.69 | -0.07 | -9.59% | 110 | 812 | 31.62% |
| AMAT230721C00160000 | 2023-06-06 1:11PM EDT | 160.00 | 0.39 | 0.37 | 0.41 | -0.07 | -15.22% | 17 | 2,694 | 32.32% |
| AMAT230721C00165000 | 2023-06-06 11:14AM EDT | 165.00 | 0.28 | 0.21 | 0.24 | +0.01 | +3.70% | 2 | 167 | 32.91% |
| AMAT230721C00170000 | 2023-06-05 3:32PM EDT | 170.00 | 0.15 | 0.12 | 0.15 | 0.00 | - | 15 | 124 | 33.89% |
| AMAT230721C00175000 | 2023-06-05 2:12PM EDT | 175.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 2 | 71 | 34.57% |
| AMAT230721C00180000 | 2023-05-26 9:30AM EDT | 180.00 | 0.10 | 0.03 | 0.12 | 0.00 | - | 1 | 143 | 39.06% |
| AMAT230721C00185000 | 2023-06-01 2:59PM EDT | 185.00 | 0.10 | 0.01 | 0.09 | 0.00 | - | 1 | 36 | 40.43% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230721P00050000 | 2023-05-26 10:40AM EDT | 50.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 3 | 5 | 102.34% |
| AMAT230721P00055000 | 2023-06-02 10:58AM EDT | 55.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 60 | 92.97% |
| AMAT230721P00060000 | 2023-06-01 11:35AM EDT | 60.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 37 | 86.72% |
| AMAT230721P00065000 | 2023-05-23 9:42AM EDT | 65.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 50 | 96 | 76.17% |
| AMAT230721P00070000 | 2023-05-26 2:05PM EDT | 70.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 10 | 53 | 68.75% |
| AMAT230721P00075000 | 2023-05-26 2:06PM EDT | 75.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 40 | 96 | 59.38% |
| AMAT230721P00080000 | 2023-05-26 2:06PM EDT | 80.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 95 | 306 | 58.20% |
| AMAT230721P00085000 | 2023-05-30 11:10AM EDT | 85.00 | 0.08 | 0.02 | 0.07 | 0.00 | - | 60 | 624 | 51.76% |
| AMAT230721P00087500 | 2023-06-06 12:26PM EDT | 87.50 | 0.03 | 0.01 | 0.07 | -0.03 | -50.00% | 3 | 172 | 51.56% |
| AMAT230721P00090000 | 2023-06-05 11:07AM EDT | 90.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 2 | 422 | 50.00% |
| AMAT230721P00092500 | 2023-06-02 10:03AM EDT | 92.50 | 0.12 | 0.02 | 0.09 | 0.00 | - | 4 | 1,087 | 46.97% |
| AMAT230721P00095000 | 2023-06-06 10:33AM EDT | 95.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 2 | 5,074 | 44.53% |
| AMAT230721P00097500 | 2023-06-02 12:47PM EDT | 97.50 | 0.15 | 0.10 | 0.13 | 0.00 | - | 4 | 346 | 43.26% |
| AMAT230721P00100000 | 2023-06-06 10:44AM EDT | 100.00 | 0.17 | 0.14 | 0.16 | -0.01 | -5.56% | 2 | 1,043 | 41.50% |
| AMAT230721P00105000 | 2023-06-05 3:42PM EDT | 105.00 | 0.27 | 0.24 | 0.27 | 0.00 | - | 31 | 1,620 | 38.87% |
| AMAT230721P00110000 | 2023-06-06 1:29PM EDT | 110.00 | 0.45 | 0.43 | 0.46 | -0.03 | -6.25% | 3 | 1,960 | 36.43% |
| AMAT230721P00115000 | 2023-06-06 1:29PM EDT | 115.00 | 0.80 | 0.77 | 0.80 | -0.04 | -4.76% | 72 | 1,149 | 34.28% |
| AMAT230721P00120000 | 2023-06-06 12:46PM EDT | 120.00 | 1.33 | 1.35 | 1.39 | -0.16 | -10.74% | 51 | 1,591 | 32.42% |
| AMAT230721P00125000 | 2023-06-06 12:59PM EDT | 125.00 | 2.41 | 2.33 | 2.36 | -0.24 | -9.06% | 27 | 582 | 30.73% |
| AMAT230721P00130000 | 2023-06-06 12:59PM EDT | 130.00 | 3.93 | 3.90 | 3.95 | -0.27 | -6.43% | 36 | 541 | 29.65% |
| AMAT230721P00135000 | 2023-06-06 1:22PM EDT | 135.00 | 6.21 | 6.05 | 6.15 | -0.29 | -4.46% | 142 | 585 | 28.27% |
| AMAT230721P00140000 | 2023-06-06 12:41PM EDT | 140.00 | 8.80 | 8.95 | 9.10 | -0.70 | -7.37% | 27 | 160 | 27.00% |
| AMAT230721P00145000 | 2023-06-06 12:33PM EDT | 145.00 | 11.70 | 12.60 | 12.70 | -0.50 | -4.10% | 37 | 96 | 25.31% |
| AMAT230721P00150000 | 2023-06-06 11:04AM EDT | 150.00 | 16.55 | 16.80 | 17.00 | -0.20 | -1.19% | 1 | 1 | 24.46% |
| AMAT230721P00155000 | 2023-02-10 11:40AM EDT | 155.00 | 41.55 | 40.45 | 41.85 | 0.00 | - | 1 | 0 | 144.54% |
| AMAT230721P00160000 | 2023-02-16 1:18PM EDT | 160.00 | 43.30 | 37.65 | 38.30 | 0.00 | - | 4 | 0 | 108.10% |
| AMAT230721P00165000 | 2023-03-21 10:47AM EDT | 165.00 | 42.85 | 49.80 | 50.50 | 0.00 | - | 1 | 0 | 153.69% |
| AMAT230721P00170000 | 2023-05-19 9:35AM EDT | 170.00 | 43.05 | 36.25 | 36.60 | 0.00 | - | 1 | 0 | 32.42% |
| AMAT230721P00185000 | 2023-05-24 9:31AM EDT | 185.00 | 63.65 | 51.15 | 51.65 | 0.00 | - | - | 0 | 43.95% |
© 2023 Yahoo. All rights reserved.