Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:20AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240705C00115000 | 2024-06-28 3:33PM EDT | 115.00 | 121.31 | 118.80 | 121.60 | 0.00 | - | 6 | 6 | 297.27% |
| AMAT240705C00120000 | 2024-06-28 2:41PM EDT | 120.00 | 117.65 | 113.80 | 116.60 | 0.00 | - | 28 | 28 | 281.45% |
| AMAT240705C00125000 | 2024-06-28 3:25PM EDT | 125.00 | 112.53 | 108.85 | 111.60 | 0.00 | - | 21 | 21 | 266.02% |
| AMAT240705C00130000 | 2024-06-28 3:17PM EDT | 130.00 | 107.20 | 103.80 | 106.70 | 0.00 | - | 3 | 3 | 260.35% |
| AMAT240705C00135000 | 2024-06-28 3:47PM EDT | 135.00 | 101.39 | 98.95 | 101.65 | 0.00 | - | 2 | 2 | 241.60% |
| AMAT240705C00140000 | 2024-06-07 10:33AM EDT | 140.00 | 82.74 | 93.80 | 96.65 | 0.00 | - | 3 | 3 | 227.54% |
| AMAT240705C00145000 | 2024-06-28 3:35PM EDT | 145.00 | 90.78 | 88.85 | 91.60 | 0.00 | - | 2 | 2 | 209.96% |
| AMAT240705C00150000 | 2024-06-25 12:48PM EDT | 150.00 | 84.02 | 83.85 | 86.65 | 0.00 | - | - | 2 | 200.98% |
| AMAT240705C00160000 | 2024-06-10 10:12AM EDT | 160.00 | 64.55 | 74.05 | 76.65 | 0.00 | - | 1 | 0 | 175.88% |
| AMAT240705C00165000 | 2024-06-28 9:42AM EDT | 165.00 | 71.67 | 69.05 | 71.65 | 0.00 | - | 1 | 2 | 163.87% |
| AMAT240705C00170000 | 2024-06-24 1:08PM EDT | 170.00 | 61.68 | 64.00 | 66.60 | 0.00 | - | 2 | 3 | 149.02% |
| AMAT240705C00180000 | 2024-06-28 3:49PM EDT | 180.00 | 56.57 | 54.15 | 56.65 | 0.00 | - | 3 | 2 | 129.30% |
| AMAT240705C00195000 | 2024-06-28 3:55PM EDT | 195.00 | 42.09 | 39.00 | 41.65 | 0.00 | - | 2 | 3 | 96.68% |
| AMAT240705C00200000 | 2024-06-28 3:33PM EDT | 200.00 | 36.60 | 34.00 | 36.70 | 0.00 | - | 3 | 16 | 87.94% |
| AMAT240705C00205000 | 2024-06-28 2:04PM EDT | 205.00 | 33.40 | 29.00 | 31.40 | 0.00 | - | 19 | 22 | 64.75% |
| AMAT240705C00207500 | 2024-06-28 2:42PM EDT | 207.50 | 30.00 | 26.85 | 29.00 | 0.00 | - | 14 | 14 | 64.75% |
| AMAT240705C00210000 | 2024-07-01 10:09AM EDT | 210.00 | 25.70 | 24.50 | 26.70 | -1.70 | -6.20% | 1 | 40 | 66.60% |
| AMAT240705C00212500 | 2024-06-28 10:18AM EDT | 212.50 | 28.20 | 21.60 | 23.50 | 0.00 | - | 3 | 3 | 0.00% |
| AMAT240705C00215000 | 2024-07-01 10:08AM EDT | 215.00 | 20.77 | 18.95 | 21.00 | 0.00 | - | 2 | 42 | 0.00% |
| AMAT240705C00217500 | 2024-06-28 11:34AM EDT | 217.50 | 20.90 | 17.05 | 18.20 | 0.00 | - | 3 | 4 | 0.00% |
| AMAT240705C00220000 | 2024-07-01 10:13AM EDT | 220.00 | 15.10 | 14.90 | 16.15 | -1.77 | -10.49% | 10 | 81 | 0.00% |
| AMAT240705C00222500 | 2024-06-28 10:21AM EDT | 222.50 | 17.94 | 12.25 | 13.80 | 0.00 | - | 1 | 7 | 27.93% |
| AMAT240705C00225000 | 2024-06-28 3:59PM EDT | 225.00 | 11.70 | 10.20 | 11.00 | 0.00 | - | 7 | 218 | 0.00% |
| AMAT240705C00227500 | 2024-07-01 9:41AM EDT | 227.50 | 8.82 | 8.20 | 8.95 | -5.10 | -36.64% | 30 | 14 | 23.44% |
| AMAT240705C00230000 | 2024-07-01 10:47AM EDT | 230.00 | 6.75 | 6.40 | 6.80 | -2.40 | -26.23% | 6 | 255 | 23.95% |
| AMAT240705C00232500 | 2024-07-01 10:25AM EDT | 232.50 | 4.50 | 4.65 | 4.85 | -0.85 | -15.89% | 21 | 222 | 23.68% |
| AMAT240705C00235000 | 2024-07-01 10:55AM EDT | 235.00 | 2.99 | 2.92 | 3.05 | -1.06 | -26.17% | 162 | 478 | 21.84% |
| AMAT240705C00237500 | 2024-07-01 10:59AM EDT | 237.50 | 2.06 | 1.95 | 2.04 | -0.76 | -26.95% | 301 | 354 | 23.87% |
| AMAT240705C00240000 | 2024-07-01 10:59AM EDT | 240.00 | 1.35 | 1.32 | 1.39 | -0.53 | -28.19% | 218 | 496 | 26.11% |
| AMAT240705C00242500 | 2024-07-01 10:44AM EDT | 242.50 | 0.74 | 0.74 | 0.80 | -0.63 | -45.99% | 98 | 633 | 26.27% |
| AMAT240705C00245000 | 2024-07-01 11:03AM EDT | 245.00 | 0.42 | 0.38 | 0.43 | -0.36 | -46.15% | 102 | 451 | 26.37% |
| AMAT240705C00247500 | 2024-07-01 11:04AM EDT | 247.50 | 0.27 | 0.23 | 0.26 | -0.23 | -50.00% | 54 | 176 | 27.64% |
| AMAT240705C00250000 | 2024-07-01 10:22AM EDT | 250.00 | 0.15 | 0.12 | 0.15 | -0.19 | -55.88% | 40 | 289 | 28.61% |
| AMAT240705C00252500 | 2024-07-01 10:46AM EDT | 252.50 | 0.09 | 0.06 | 0.10 | -0.12 | -57.14% | 42 | 131 | 30.27% |
| AMAT240705C00255000 | 2024-07-01 11:01AM EDT | 255.00 | 0.05 | 0.04 | 0.07 | -0.08 | -61.54% | 13 | 179 | 32.03% |
| AMAT240705C00257500 | 2024-06-28 2:48PM EDT | 257.50 | 0.05 | 0.02 | 0.06 | -0.06 | -54.55% | 1 | 161 | 34.67% |
| AMAT240705C00260000 | 2024-07-01 10:55AM EDT | 260.00 | 0.03 | 0.01 | 0.05 | -0.06 | -85.71% | 4 | 124 | 36.91% |
| AMAT240705C00262500 | 2024-07-01 9:55AM EDT | 262.50 | 0.03 | 0.01 | 2.14 | -0.07 | -70.00% | 2 | 23 | 72.36% |
| AMAT240705C00265000 | 2024-06-28 10:24AM EDT | 265.00 | 0.08 | 0.01 | 1.27 | 0.00 | - | 1 | 81 | 67.53% |
| AMAT240705C00267500 | 2024-06-28 10:32AM EDT | 267.50 | 0.05 | 0.01 | 0.10 | 0.00 | - | 22 | 22 | 50.98% |
| AMAT240705C00270000 | 2024-06-28 11:41AM EDT | 270.00 | 0.04 | 0.01 | 0.73 | 0.00 | - | 10 | 34 | 67.48% |
| AMAT240705C00272500 | 2024-06-24 9:52AM EDT | 272.50 | 0.07 | 0.01 | 0.04 | 0.00 | - | - | 3 | 50.78% |
| AMAT240705C00275000 | 2024-07-01 10:19AM EDT | 275.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 12 | 15 | 53.52% |
| AMAT240705C00280000 | 2024-06-26 11:26AM EDT | 280.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 51 | 53.13% |
| AMAT240705C00285000 | 2024-06-24 9:41AM EDT | 285.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 4 | 7 | 98.10% |
| AMAT240705C00290000 | 2024-07-01 10:00AM EDT | 290.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 7 | 60.94% |
| AMAT240705C00295000 | 2024-06-18 9:46AM EDT | 295.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 3 | 60.94% |
| AMAT240705C00300000 | 2024-06-18 10:36AM EDT | 300.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | - | 1 | 118.46% |
| AMAT240705C00310000 | 2024-06-28 10:22AM EDT | 310.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 131.15% |
| AMAT240705C00315000 | 2024-06-24 3:33PM EDT | 315.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 6 | 137.21% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240705P00120000 | 2024-06-27 3:22PM EDT | 120.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | - | 5 | 209.38% |
| AMAT240705P00150000 | 2024-06-26 11:04AM EDT | 150.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 6 | 235.25% |
| AMAT240705P00155000 | 2024-06-26 11:03AM EDT | 155.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 6 | 127.34% |
| AMAT240705P00170000 | 2024-06-14 2:34PM EDT | 170.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 18 | 101.56% |
| AMAT240705P00175000 | 2024-06-17 3:37PM EDT | 175.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 7 | 33 | 92.97% |
| AMAT240705P00180000 | 2024-06-17 3:40PM EDT | 180.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 7 | 15 | 85.16% |
| AMAT240705P00185000 | 2024-07-01 10:19AM EDT | 185.00 | 0.01 | 0.00 | 0.23 | -0.26 | -96.30% | 2 | 10 | 95.12% |
| AMAT240705P00190000 | 2024-06-28 3:24PM EDT | 190.00 | 0.03 | 0.01 | 1.27 | 0.00 | - | 60 | 81 | 115.14% |
| AMAT240705P00195000 | 2024-06-27 2:53PM EDT | 195.00 | 0.19 | 0.01 | 1.27 | 0.00 | - | 1 | 36 | 103.91% |
| AMAT240705P00200000 | 2024-06-28 9:39AM EDT | 200.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 1 | 94 | 63.48% |
| AMAT240705P00205000 | 2024-06-28 10:14AM EDT | 205.00 | 0.04 | 0.01 | 0.90 | 0.00 | - | 1 | 50 | 75.73% |
| AMAT240705P00207500 | 2024-06-28 10:21AM EDT | 207.50 | 0.04 | 0.01 | 1.29 | 0.00 | - | 1 | 1 | 76.37% |
| AMAT240705P00210000 | 2024-07-01 10:22AM EDT | 210.00 | 0.03 | 0.03 | 0.26 | -0.03 | -50.00% | 15 | 85 | 52.44% |
| AMAT240705P00212500 | 2024-07-01 9:35AM EDT | 212.50 | 0.05 | 0.03 | 0.06 | 0.00 | - | 5 | 74 | 41.80% |
| AMAT240705P00215000 | 2024-07-01 10:45AM EDT | 215.00 | 0.05 | 0.04 | 0.08 | 0.00 | - | 10 | 125 | 39.45% |
| AMAT240705P00217500 | 2024-07-01 11:02AM EDT | 217.50 | 0.07 | 0.06 | 0.10 | -0.02 | -22.22% | 51 | 58 | 36.52% |
| AMAT240705P00220000 | 2024-07-01 10:41AM EDT | 220.00 | 0.11 | 0.10 | 0.13 | -0.01 | -8.33% | 35 | 186 | 33.79% |
| AMAT240705P00222500 | 2024-07-01 10:10AM EDT | 222.50 | 0.19 | 0.16 | 0.20 | 0.00 | - | 30 | 83 | 31.93% |
| AMAT240705P00225000 | 2024-07-01 10:36AM EDT | 225.00 | 0.31 | 0.29 | 0.32 | +0.01 | +3.33% | 31 | 227 | 30.27% |
| AMAT240705P00227500 | 2024-07-01 11:02AM EDT | 227.50 | 0.61 | 0.53 | 0.57 | +0.03 | +5.17% | 110 | 163 | 29.61% |
| AMAT240705P00230000 | 2024-07-01 11:02AM EDT | 230.00 | 1.08 | 1.01 | 1.08 | +0.17 | +18.68% | 84 | 214 | 30.25% |
| AMAT240705P00232500 | 2024-07-01 10:53AM EDT | 232.50 | 1.90 | 1.64 | 1.72 | +0.34 | +21.79% | 45 | 216 | 29.61% |
| AMAT240705P00235000 | 2024-07-01 10:42AM EDT | 235.00 | 3.20 | 2.69 | 2.79 | +0.58 | +22.14% | 51 | 219 | 30.52% |
| AMAT240705P00237500 | 2024-07-01 10:11AM EDT | 237.50 | 5.40 | 4.05 | 4.20 | +1.55 | +40.26% | 13 | 185 | 31.76% |
| AMAT240705P00240000 | 2024-07-01 10:29AM EDT | 240.00 | 6.10 | 6.20 | 6.50 | +0.55 | +9.91% | 3 | 337 | 39.01% |
| AMAT240705P00242500 | 2024-06-28 3:55PM EDT | 242.50 | 7.20 | 7.65 | 9.00 | 0.00 | - | 314 | 304 | 47.08% |
| AMAT240705P00245000 | 2024-06-28 2:51PM EDT | 245.00 | 8.95 | 10.20 | 10.65 | 0.00 | - | 8 | 138 | 45.26% |
| AMAT240705P00247500 | 2024-06-28 12:40PM EDT | 247.50 | 11.00 | 11.85 | 13.10 | 0.00 | - | 13 | 27 | 51.15% |
| AMAT240705P00250000 | 2024-07-01 10:36AM EDT | 250.00 | 14.50 | 13.65 | 15.35 | +4.36 | +43.00% | 2 | 30 | 54.05% |
| AMAT240705P00252500 | 2024-06-20 12:05PM EDT | 252.50 | 12.03 | 17.30 | 17.90 | 0.00 | - | - | 0 | 56.18% |
| AMAT240705P00255000 | 2024-06-18 12:02PM EDT | 255.00 | 11.40 | 18.90 | 21.40 | 0.00 | - | - | 0 | 62.26% |
| AMAT240705P00257500 | 2024-06-27 9:36AM EDT | 257.50 | 20.50 | 21.05 | 24.15 | 0.00 | - | - | 7 | 66.63% |
| AMAT240705P00260000 | 2024-06-20 2:37PM EDT | 260.00 | 19.60 | 23.75 | 26.75 | 0.00 | - | - | 1 | 74.05% |
© 2024 Yahoo. All rights reserved.