Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:58AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00040000 | 2022-11-28 10:56AM EDT | 40.00 | 67.20 | 56.25 | 57.80 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240621C00050000 | 2023-01-17 2:06PM EDT | 50.00 | 62.80 | 69.05 | 72.25 | 0.00 | - | 5 | 11 | 0.00% |
| AMAT240621C00055000 | 2023-11-01 9:30AM EDT | 55.00 | 78.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240621C00060000 | 2023-11-20 3:51PM EDT | 60.00 | 92.92 | 96.90 | 98.70 | 0.00 | - | 1 | 4 | 0.00% |
| AMAT240621C00065000 | 2023-07-10 12:21PM EDT | 65.00 | 77.95 | 81.75 | 83.45 | 0.00 | - | 5 | 13 | 0.00% |
| AMAT240621C00067500 | 2023-07-10 12:21PM EDT | 67.50 | 75.85 | 79.55 | 81.10 | 0.00 | - | 5 | 5 | 0.00% |
| AMAT240621C00070000 | 2023-08-30 1:16PM EDT | 70.00 | 83.95 | 70.60 | 71.80 | 0.00 | - | 1 | 15 | 0.00% |
| AMAT240621C00072500 | 2023-11-21 4:37PM EDT | 72.50 | 78.35 | 89.80 | 91.30 | 0.00 | - | 2 | 2 | 0.00% |
| AMAT240621C00075000 | 2023-06-01 10:11AM EDT | 75.00 | 62.70 | 72.40 | 74.50 | 0.00 | - | 2 | 8 | 0.00% |
| AMAT240621C00077500 | 2023-08-17 12:00PM EDT | 77.50 | 64.40 | 63.35 | 64.75 | 0.00 | - | 1 | 3 | 0.00% |
| AMAT240621C00080000 | 2024-02-16 3:57PM EDT | 80.00 | 121.88 | 117.50 | 121.85 | 0.00 | - | 1 | 8 | 195.24% |
| AMAT240621C00082500 | 2023-11-16 10:32AM EDT | 82.50 | 76.28 | 80.75 | 81.95 | 0.00 | - | 54 | 57 | 0.00% |
| AMAT240621C00085000 | 2024-02-22 10:39AM EDT | 85.00 | 115.17 | 124.90 | 127.90 | 0.00 | - | 1 | 31 | 273.72% |
| AMAT240621C00087500 | 2024-02-29 2:24PM EDT | 87.50 | 113.98 | 117.55 | 121.40 | 0.00 | - | 1 | 18 | 234.86% |
| AMAT240621C00090000 | 2024-02-09 2:43PM EDT | 90.00 | 96.33 | 115.75 | 118.10 | 0.00 | - | 7 | 40 | 227.84% |
| AMAT240621C00092500 | 2024-04-10 10:28AM EDT | 92.50 | 118.20 | 99.80 | 101.20 | 0.00 | - | 1 | 41 | 81.35% |
| AMAT240621C00095000 | 2024-04-05 10:22AM EDT | 95.00 | 113.07 | 97.55 | 98.45 | 0.00 | - | 4 | 32 | 78.61% |
| AMAT240621C00097500 | 2023-10-26 12:41PM EDT | 97.50 | 39.85 | 55.70 | 56.80 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240621C00100000 | 2024-03-27 11:28AM EDT | 100.00 | 106.31 | 92.30 | 93.40 | 0.00 | - | 1 | 63 | 65.04% |
| AMAT240621C00105000 | 2024-04-03 3:20PM EDT | 105.00 | 102.90 | 87.75 | 88.40 | 0.00 | - | 10 | 61 | 71.19% |
| AMAT240621C00110000 | 2024-04-19 10:16AM EDT | 110.00 | 84.26 | 82.40 | 84.15 | -17.95 | -17.56% | 4 | 227 | 71.78% |
| AMAT240621C00115000 | 2024-04-03 2:38PM EDT | 115.00 | 94.91 | 77.80 | 78.80 | 0.00 | - | 28 | 350 | 67.33% |
| AMAT240621C00120000 | 2024-04-03 2:43PM EDT | 120.00 | 89.59 | 72.90 | 73.95 | 0.00 | - | 4 | 570 | 64.89% |
| AMAT240621C00125000 | 2024-04-17 2:30PM EDT | 125.00 | 76.03 | 68.15 | 69.05 | 0.00 | - | 1 | 511 | 62.87% |
| AMAT240621C00130000 | 2024-04-16 1:31PM EDT | 130.00 | 80.08 | 63.20 | 64.60 | 0.00 | - | 1 | 929 | 61.96% |
| AMAT240621C00135000 | 2024-04-19 9:52AM EDT | 135.00 | 59.67 | 58.55 | 59.30 | -15.43 | -20.55% | 1 | 353 | 57.32% |
| AMAT240621C00140000 | 2024-04-17 12:45PM EDT | 140.00 | 60.23 | 53.60 | 54.75 | 0.00 | - | 11 | 613 | 55.05% |
| AMAT240621C00145000 | 2024-04-18 1:14PM EDT | 145.00 | 51.00 | 48.70 | 49.75 | 0.00 | - | 4 | 951 | 50.68% |
| AMAT240621C00150000 | 2024-04-18 12:44PM EDT | 150.00 | 48.20 | 44.10 | 45.20 | 0.00 | - | 6 | 590 | 53.11% |
| AMAT240621C00155000 | 2024-04-18 12:44PM EDT | 155.00 | 43.57 | 39.70 | 41.00 | 0.00 | - | 6 | 1,261 | 52.75% |
| AMAT240621C00160000 | 2024-04-18 12:44PM EDT | 160.00 | 39.13 | 35.55 | 36.00 | 0.00 | - | 3 | 2,115 | 47.38% |
| AMAT240621C00165000 | 2024-04-18 1:59PM EDT | 165.00 | 32.63 | 31.00 | 32.00 | 0.00 | - | 3 | 1,712 | 46.84% |
| AMAT240621C00170000 | 2024-04-19 9:50AM EDT | 170.00 | 28.06 | 27.20 | 27.90 | -5.62 | -16.69% | 1 | 760 | 45.02% |
| AMAT240621C00175000 | 2024-04-19 9:47AM EDT | 175.00 | 24.76 | 22.95 | 23.95 | -0.46 | -1.82% | 1 | 1,217 | 43.13% |
| AMAT240621C00180000 | 2024-04-19 9:30AM EDT | 180.00 | 21.45 | 19.65 | 20.25 | -2.60 | -10.81% | 4 | 1,138 | 41.44% |
| AMAT240621C00185000 | 2024-04-18 3:32PM EDT | 185.00 | 18.70 | 16.90 | 17.40 | 0.00 | - | 38 | 1,763 | 41.77% |
| AMAT240621C00190000 | 2024-04-19 10:34AM EDT | 190.00 | 14.50 | 14.05 | 14.25 | -1.18 | -7.53% | 8 | 986 | 40.17% |
| AMAT240621C00195000 | 2024-04-19 10:30AM EDT | 195.00 | 12.10 | 11.65 | 11.85 | -0.79 | -6.13% | 5 | 875 | 40.01% |
| AMAT240621C00200000 | 2024-04-19 10:01AM EDT | 200.00 | 10.40 | 9.60 | 9.75 | -0.53 | -4.85% | 15 | 1,437 | 39.84% |
| AMAT240621C00210000 | 2024-04-19 10:40AM EDT | 210.00 | 6.25 | 6.15 | 6.30 | -0.93 | -12.95% | 39 | 2,464 | 39.20% |
| AMAT240621C00220000 | 2024-04-19 9:45AM EDT | 220.00 | 4.38 | 3.80 | 3.95 | -0.07 | -1.57% | 5 | 1,275 | 38.93% |
| AMAT240621C00230000 | 2024-04-19 10:42AM EDT | 230.00 | 2.37 | 2.32 | 2.46 | -0.42 | -15.05% | 242 | 618 | 39.10% |
| AMAT240621C00240000 | 2024-04-19 9:30AM EDT | 240.00 | 1.59 | 1.39 | 1.45 | -0.16 | -9.14% | 4 | 621 | 38.95% |
| AMAT240621C00250000 | 2024-04-19 10:11AM EDT | 250.00 | 0.88 | 0.81 | 0.86 | -0.12 | -12.00% | 27 | 812 | 39.14% |
| AMAT240621C00260000 | 2024-04-18 1:35PM EDT | 260.00 | 0.61 | 0.45 | 0.51 | 0.00 | - | 10 | 268 | 39.43% |
| AMAT240621C00270000 | 2024-04-18 12:01PM EDT | 270.00 | 0.51 | 0.27 | 0.30 | 0.00 | - | 3 | 223 | 39.75% |
| AMAT240621C00280000 | 2024-04-18 12:35PM EDT | 280.00 | 0.26 | 0.15 | 0.19 | 0.00 | - | 2 | 431 | 40.48% |
| AMAT240621C00290000 | 2024-04-18 1:30PM EDT | 290.00 | 0.12 | 0.08 | 0.13 | 0.00 | - | 1 | 99 | 41.50% |
| AMAT240621C00300000 | 2024-04-18 3:30PM EDT | 300.00 | 0.12 | 0.05 | 0.12 | 0.00 | - | 26 | 281 | 44.04% |
| AMAT240621C00310000 | 2024-04-18 3:43PM EDT | 310.00 | 0.05 | 0.01 | 0.22 | 0.00 | - | 11 | 1,522 | 50.49% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00037500 | 2024-04-08 3:02PM EDT | 37.50 | 0.01 | 0.00 | 0.17 | 0.00 | - | 3 | 425 | 152.34% |
| AMAT240621P00040000 | 2023-10-12 1:52PM EDT | 40.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 12 | 43 | 144.53% |
| AMAT240621P00042500 | 2023-10-09 10:07AM EDT | 42.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| AMAT240621P00045000 | 2023-11-13 3:16PM EDT | 45.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 1 | 10 | 141.21% |
| AMAT240621P00047500 | 2023-12-05 11:58AM EDT | 47.50 | 0.07 | 0.00 | 0.19 | 0.00 | - | 3 | 10 | 132.42% |
| AMAT240621P00050000 | 2023-11-28 11:59AM EDT | 50.00 | 0.10 | 0.01 | 0.24 | 0.00 | - | 10 | 117 | 131.84% |
| AMAT240621P00055000 | 2024-04-01 11:54AM EDT | 55.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 3 | 108 | 118.36% |
| AMAT240621P00060000 | 2024-04-02 10:49AM EDT | 60.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 77 | 110.94% |
| AMAT240621P00065000 | 2024-04-15 9:46AM EDT | 65.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | 2 | 138 | 104.30% |
| AMAT240621P00067500 | 2024-01-17 11:07AM EDT | 67.50 | 0.18 | 0.00 | 0.26 | 0.00 | - | 2 | 108 | 104.10% |
| AMAT240621P00070000 | 2024-02-09 4:37PM EDT | 70.00 | 0.07 | 0.01 | 0.85 | 0.00 | - | 7 | 159 | 118.65% |
| AMAT240621P00072500 | 2024-04-15 1:36PM EDT | 72.50 | 0.02 | 0.00 | 0.20 | 0.00 | - | 10 | 20 | 94.34% |
| AMAT240621P00075000 | 2024-03-27 12:50PM EDT | 75.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 42 | 91.41% |
| AMAT240621P00077500 | 2024-01-29 11:18AM EDT | 77.50 | 0.11 | 0.03 | 0.28 | 0.00 | - | 2 | 66 | 93.16% |
| AMAT240621P00080000 | 2024-04-18 10:11AM EDT | 80.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 8 | 208 | 76.17% |
| AMAT240621P00082500 | 2024-02-05 11:56AM EDT | 82.50 | 0.12 | 0.00 | 0.41 | 0.00 | - | 2 | 607 | 90.43% |
| AMAT240621P00085000 | 2024-03-28 2:32PM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1,424 | 79.88% |
| AMAT240621P00087500 | 2024-02-20 1:03PM EDT | 87.50 | 0.18 | 0.03 | 0.49 | 0.00 | - | 2 | 94 | 87.50% |
| AMAT240621P00090000 | 2024-03-07 11:52AM EDT | 90.00 | 0.13 | 0.01 | 0.15 | 0.00 | - | 80 | 2,837 | 72.85% |
| AMAT240621P00092500 | 2024-03-06 10:30AM EDT | 92.50 | 0.18 | 0.01 | 0.05 | 0.00 | - | 8 | 434 | 63.28% |
| AMAT240621P00095000 | 2024-03-01 11:17AM EDT | 95.00 | 0.15 | 0.03 | 0.50 | 0.00 | - | 11 | 365 | 79.35% |
| AMAT240621P00097500 | 2024-03-04 4:37PM EDT | 97.50 | 0.11 | 0.02 | 0.55 | 0.00 | - | 2 | 598 | 77.54% |
| AMAT240621P00100000 | 2024-04-16 3:26PM EDT | 100.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 2 | 1,065 | 59.38% |
| AMAT240621P00105000 | 2024-04-17 3:00PM EDT | 105.00 | 0.06 | 0.02 | 0.31 | 0.00 | - | 1 | 1,190 | 64.65% |
| AMAT240621P00110000 | 2024-04-01 10:10AM EDT | 110.00 | 0.11 | 0.03 | 0.31 | 0.00 | - | 1 | 2,150 | 60.45% |
| AMAT240621P00115000 | 2024-04-18 3:30PM EDT | 115.00 | 0.13 | 0.05 | 0.13 | 0.00 | - | 2 | 1,328 | 51.56% |
| AMAT240621P00120000 | 2024-04-15 9:30AM EDT | 120.00 | 0.12 | 0.13 | 0.19 | 0.00 | - | 20 | 2,163 | 51.47% |
| AMAT240621P00125000 | 2024-04-18 10:18AM EDT | 125.00 | 0.20 | 0.18 | 0.24 | 0.00 | - | 1 | 3,092 | 50.39% |
| AMAT240621P00130000 | 2024-04-18 9:46AM EDT | 130.00 | 0.30 | 0.25 | 0.31 | 0.00 | - | 1 | 1,897 | 48.24% |
| AMAT240621P00135000 | 2024-04-10 10:00AM EDT | 135.00 | 0.22 | 0.35 | 0.41 | 0.00 | - | 2 | 1,776 | 46.39% |
| AMAT240621P00140000 | 2024-04-17 3:57PM EDT | 140.00 | 0.46 | 0.50 | 0.57 | 0.00 | - | 1 | 2,523 | 45.02% |
| AMAT240621P00145000 | 2024-04-18 12:34PM EDT | 145.00 | 0.65 | 0.72 | 0.78 | 0.00 | - | 2 | 1,812 | 43.63% |
| AMAT240621P00150000 | 2024-04-18 3:44PM EDT | 150.00 | 0.98 | 1.02 | 1.07 | 0.00 | - | 3 | 1,905 | 42.36% |
| AMAT240621P00155000 | 2024-04-18 12:38PM EDT | 155.00 | 1.23 | 1.43 | 1.48 | 0.00 | - | 2 | 1,189 | 41.33% |
| AMAT240621P00160000 | 2024-04-19 10:34AM EDT | 160.00 | 1.95 | 1.94 | 2.04 | +0.18 | +10.17% | 9 | 1,682 | 40.47% |
| AMAT240621P00165000 | 2024-04-18 3:02PM EDT | 165.00 | 2.53 | 2.69 | 2.79 | 0.00 | - | 9 | 858 | 39.73% |
| AMAT240621P00170000 | 2024-04-18 2:28PM EDT | 170.00 | 3.42 | 3.70 | 3.85 | +0.01 | +0.29% | 1 | 700 | 39.48% |
| AMAT240621P00175000 | 2024-04-19 9:38AM EDT | 175.00 | 4.70 | 4.85 | 5.00 | +0.23 | +5.15% | 1 | 1,448 | 38.54% |
| AMAT240621P00180000 | 2024-04-18 3:46PM EDT | 180.00 | 6.30 | 6.50 | 6.55 | +0.29 | +4.83% | 1 | 1,175 | 38.12% |
| AMAT240621P00185000 | 2024-04-19 10:11AM EDT | 185.00 | 8.20 | 8.20 | 8.35 | +0.19 | +2.37% | 20 | 965 | 37.52% |
| AMAT240621P00190000 | 2024-04-19 10:07AM EDT | 190.00 | 9.74 | 10.50 | 10.70 | +0.04 | +0.41% | 5 | 580 | 37.66% |
| AMAT240621P00195000 | 2024-04-19 10:42AM EDT | 195.00 | 13.00 | 12.85 | 13.05 | +0.55 | +4.55% | 40 | 536 | 36.76% |
| AMAT240621P00200000 | 2024-04-19 10:42AM EDT | 200.00 | 15.94 | 15.75 | 16.05 | +0.79 | +5.21% | 3 | 1,060 | 36.87% |
| AMAT240621P00210000 | 2024-04-18 3:54PM EDT | 210.00 | 21.90 | 22.05 | 23.15 | 0.00 | - | 35 | 931 | 37.84% |
| AMAT240621P00220000 | 2024-04-18 3:53PM EDT | 220.00 | 29.00 | 30.20 | 30.85 | 0.00 | - | 8 | 266 | 37.51% |
| AMAT240621P00230000 | 2024-03-05 4:12PM EDT | 230.00 | 30.75 | 30.20 | 32.40 | 0.00 | - | 1 | 35 | 0.00% |
| AMAT240621P00240000 | 2024-04-17 3:41PM EDT | 240.00 | 42.20 | 47.65 | 48.30 | 0.00 | - | 2 | 75 | 36.02% |
| AMAT240621P00250000 | 2024-02-27 11:00AM EDT | 250.00 | 47.60 | 43.20 | 46.25 | 0.00 | - | - | 3 | 0.00% |
| AMAT240621P00270000 | 2024-03-11 11:27AM EDT | 270.00 | 70.50 | 59.85 | 61.65 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240621P00280000 | 2024-03-26 3:22PM EDT | 280.00 | 72.15 | 87.15 | 88.50 | 0.00 | - | 1 | 0 | 55.74% |
© 2024 Yahoo. All rights reserved.