Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00050000 | 2022-09-21 3:56PM EDT | 50.00 | 43.50 | 38.95 | 42.70 | 0.00 | - | 1 | 15 | 55.97% |
| AMAT240621C00060000 | 2022-08-30 2:35PM EDT | 60.00 | 42.62 | 32.55 | 35.50 | 0.00 | - | 1 | 5 | 52.88% |
| AMAT240621C00065000 | 2022-09-23 12:28PM EDT | 65.00 | 30.13 | 29.05 | 32.25 | -21.47 | -41.61% | 4 | 1 | 50.78% |
| AMAT240621C00070000 | 2022-09-07 12:55PM EDT | 70.00 | 32.90 | 26.30 | 29.60 | 0.00 | - | 3 | 2 | 50.22% |
| AMAT240621C00080000 | 2022-09-14 9:54AM EDT | 80.00 | 27.00 | 20.70 | 24.70 | 0.00 | - | 3 | 4 | 53.01% |
| AMAT240621C00085000 | 2022-09-22 12:44PM EDT | 85.00 | 21.00 | 18.70 | 21.65 | 0.00 | - | 1 | 29 | 50.22% |
| AMAT240621C00087500 | 2022-09-16 1:28PM EDT | 87.50 | 21.97 | 17.35 | 21.05 | 0.00 | - | 1 | 1 | 50.90% |
| AMAT240621C00090000 | 2022-09-23 3:06PM EDT | 90.00 | 18.22 | 16.35 | 19.90 | -6.03 | -24.87% | 2 | 4 | 50.21% |
| AMAT240621C00092500 | 2022-09-22 10:25AM EDT | 92.50 | 17.20 | 16.40 | 18.00 | 0.00 | - | 2 | 9 | 47.72% |
| AMAT240621C00095000 | 2022-09-09 3:02PM EDT | 95.00 | 23.15 | 14.20 | 17.25 | 0.00 | - | 1 | 7 | 47.81% |
| AMAT240621C00097500 | 2022-08-29 3:12PM EDT | 97.50 | 23.30 | 13.45 | 16.80 | 0.00 | - | 1 | 2 | 48.48% |
| AMAT240621C00100000 | 2022-09-12 9:35AM EDT | 100.00 | 20.71 | 12.35 | 15.30 | 0.00 | - | 1 | 65 | 46.71% |
| AMAT240621C00105000 | 2022-09-21 10:21AM EDT | 105.00 | 15.65 | 12.10 | 13.25 | 0.00 | - | 5 | 30 | 45.08% |
| AMAT240621C00110000 | 2022-09-22 1:47PM EDT | 110.00 | 11.70 | 9.40 | 12.40 | 0.00 | - | 1 | 30 | 45.88% |
| AMAT240621C00115000 | 2022-09-20 10:06AM EDT | 115.00 | 11.72 | 9.30 | 10.90 | 0.00 | - | 3 | 249 | 44.94% |
| AMAT240621C00120000 | 2022-09-23 2:45PM EDT | 120.00 | 8.15 | 7.00 | 9.20 | -1.95 | -19.31% | 1 | 12 | 43.23% |
| AMAT240621C00125000 | 2022-09-23 2:45PM EDT | 125.00 | 7.25 | 7.10 | 8.75 | -1.75 | -19.44% | 1 | 82 | 44.25% |
| AMAT240621C00130000 | 2022-09-22 10:51AM EDT | 130.00 | 6.74 | 6.20 | 7.40 | 0.00 | - | 1 | 10 | 42.86% |
| AMAT240621C00135000 | 2022-09-01 1:01PM EDT | 135.00 | 7.75 | 5.15 | 6.55 | 0.00 | - | 1 | 10 | 42.46% |
| AMAT240621C00140000 | 2022-09-15 2:16PM EDT | 140.00 | 6.70 | 4.65 | 5.75 | 0.00 | - | 1 | 17 | 41.97% |
| AMAT240621C00145000 | 2022-09-22 9:30AM EDT | 145.00 | 5.30 | 3.95 | 5.00 | 0.00 | - | 1 | 3 | 41.40% |
| AMAT240621C00150000 | 2022-09-22 1:26PM EDT | 150.00 | 4.05 | 3.60 | 4.40 | 0.00 | - | 1 | 8 | 41.06% |
| AMAT240621C00155000 | 2022-09-21 1:05PM EDT | 155.00 | 4.40 | 3.20 | 3.90 | 0.00 | - | 1 | 3 | 40.83% |
| AMAT240621C00160000 | 2022-09-22 9:37AM EDT | 160.00 | 3.20 | 2.69 | 3.40 | 0.00 | - | 3 | 115 | 40.43% |
| AMAT240621C00165000 | 2022-09-22 3:06PM EDT | 165.00 | 2.75 | 2.20 | 3.20 | 0.00 | - | 1 | 271 | 40.93% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00050000 | 2022-09-22 3:16PM EDT | 50.00 | 4.35 | 3.55 | 5.90 | 0.00 | - | 15 | 29 | 53.44% |
| AMAT240621P00055000 | 2022-09-23 10:37AM EDT | 55.00 | 5.57 | 5.35 | 7.25 | +0.42 | +8.16% | 1 | 3 | 51.56% |
| AMAT240621P00060000 | 2022-09-12 11:25AM EDT | 60.00 | 5.70 | 6.55 | 8.45 | 0.00 | - | 2 | 6 | 48.79% |
| AMAT240621P00065000 | 2022-09-20 1:34PM EDT | 65.00 | 8.00 | 8.20 | 10.50 | 0.00 | - | 3 | 6 | 48.30% |
| AMAT240621P00070000 | 2022-09-15 12:52PM EDT | 70.00 | 9.00 | 9.80 | 12.05 | 0.00 | - | 2 | 2 | 45.89% |
| AMAT240621P00075000 | 2022-09-14 12:04PM EDT | 75.00 | 10.60 | 11.75 | 13.00 | 0.00 | - | 1 | 5 | 41.68% |
| AMAT240621P00080000 | 2022-09-20 12:45PM EDT | 80.00 | 13.21 | 13.85 | 15.90 | 0.00 | - | 1 | 5 | 42.05% |
| AMAT240621P00085000 | 2022-09-23 3:06PM EDT | 85.00 | 16.72 | 16.20 | 17.30 | +2.31 | +16.03% | 2 | 22 | 38.41% |
| AMAT240621P00087500 | 2022-09-09 1:53PM EDT | 87.50 | 14.20 | 17.60 | 18.60 | 0.00 | - | 8 | 8 | 37.85% |
| AMAT240621P00090000 | 2022-09-22 3:39PM EDT | 90.00 | 18.60 | 18.30 | 20.10 | 0.00 | - | 2,500 | 5,013 | 37.64% |
| AMAT240621P00092500 | 2022-08-31 3:11PM EDT | 92.50 | 17.55 | 19.95 | 21.45 | 0.00 | - | 5 | 305 | 36.97% |
| AMAT240621P00095000 | 2022-09-12 11:25AM EDT | 95.00 | 17.73 | 21.65 | 23.15 | 0.00 | - | 2 | 12 | 36.98% |
| AMAT240621P00097500 | 2022-09-21 10:45AM EDT | 97.50 | 21.33 | 22.85 | 24.65 | 0.00 | - | 5 | 5 | 36.44% |
| AMAT240621P00100000 | 2022-09-09 1:07PM EDT | 100.00 | 20.08 | 24.30 | 25.85 | 0.00 | - | 271 | 367 | 35.11% |
| AMAT240621P00105000 | 2022-08-23 9:44AM EDT | 105.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| AMAT240621P00110000 | 2022-09-23 12:36PM EDT | 110.00 | 33.10 | 31.30 | 32.55 | +3.60 | +12.20% | 2 | 24 | 32.97% |
| AMAT240621P00120000 | 2022-09-02 12:10PM EDT | 120.00 | 39.83 | 38.50 | 41.80 | +5.76 | +16.91% | 1 | 6 | 35.63% |
| AMAT240621P00125000 | 2022-08-01 9:30AM EDT | 125.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMAT240621P00130000 | 2022-08-17 9:57AM EDT | 130.00 | 33.60 | 44.00 | 46.25 | 0.00 | - | 63 | 30 | 19.86% |
| AMAT240621P00135000 | 2022-08-15 9:43AM EDT | 135.00 | 34.97 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMAT240621P00150000 | 2022-09-23 9:30AM EDT | 150.00 | 67.00 | 64.30 | 68.15 | +17.80 | +36.18% | 3 | 3 | 34.48% |
© 2022 Yahoo. All rights reserved.
