Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240712C00180000 | 2024-07-05 12:22PM EDT | 180.00 | 63.15 | 61.10 | 64.80 | +5.74 | +10.00% | 1 | 3 | 113.28% |
| AMAT240712C00190000 | 2024-06-13 3:51PM EDT | 190.00 | 48.65 | 51.10 | 54.75 | 0.00 | - | 1 | 1 | 94.34% |
| AMAT240712C00200000 | 2024-07-05 2:09PM EDT | 200.00 | 42.72 | 41.10 | 43.95 | -2.28 | -5.07% | 8 | 9 | 104.74% |
| AMAT240712C00205000 | 2024-07-05 2:23PM EDT | 205.00 | 38.14 | 36.85 | 39.75 | +13.20 | +52.93% | 5 | 4 | 80.47% |
| AMAT240712C00210000 | 2024-07-03 12:19PM EDT | 210.00 | 34.56 | 31.15 | 34.85 | 0.00 | - | 15 | 22 | 63.23% |
| AMAT240712C00215000 | 2024-07-05 2:43PM EDT | 215.00 | 28.13 | 26.25 | 29.85 | -1.48 | -5.00% | 13 | 33 | 56.10% |
| AMAT240712C00220000 | 2024-07-05 3:54PM EDT | 220.00 | 22.40 | 22.25 | 23.85 | +3.73 | +19.98% | 21 | 39 | 61.99% |
| AMAT240712C00225000 | 2024-07-05 3:20PM EDT | 225.00 | 17.81 | 16.45 | 18.65 | -2.32 | -11.53% | 3 | 45 | 48.88% |
| AMAT240712C00227500 | 2024-07-05 2:42PM EDT | 227.50 | 15.28 | 15.05 | 16.20 | +0.78 | +5.38% | 5 | 22 | 44.46% |
| AMAT240712C00230000 | 2024-07-05 3:32PM EDT | 230.00 | 13.01 | 12.55 | 14.65 | -1.77 | -11.98% | 4 | 89 | 49.87% |
| AMAT240712C00232500 | 2024-07-03 12:56PM EDT | 232.50 | 10.00 | 10.40 | 11.40 | -1.00 | -9.09% | 1 | 82 | 36.13% |
| AMAT240712C00235000 | 2024-07-05 3:56PM EDT | 235.00 | 9.05 | 8.75 | 9.20 | -2.05 | -18.47% | 14 | 167 | 33.37% |
| AMAT240712C00237500 | 2024-07-05 2:00PM EDT | 237.50 | 7.18 | 6.95 | 7.35 | -0.49 | -6.39% | 18 | 428 | 32.72% |
| AMAT240712C00240000 | 2024-07-05 3:56PM EDT | 240.00 | 5.60 | 5.45 | 5.60 | -0.25 | -4.27% | 86 | 674 | 31.34% |
| AMAT240712C00242500 | 2024-07-05 3:54PM EDT | 242.50 | 4.13 | 4.05 | 5.20 | -0.32 | -7.19% | 290 | 331 | 38.48% |
| AMAT240712C00245000 | 2024-07-05 3:57PM EDT | 245.00 | 3.15 | 2.98 | 3.05 | -0.80 | -20.25% | 366 | 370 | 30.76% |
| AMAT240712C00247500 | 2024-07-05 3:54PM EDT | 247.50 | 2.17 | 1.98 | 2.20 | -0.49 | -18.42% | 501 | 295 | 31.08% |
| AMAT240712C00250000 | 2024-07-05 3:42PM EDT | 250.00 | 1.46 | 1.38 | 1.56 | -0.72 | -33.03% | 300 | 491 | 31.48% |
| AMAT240712C00252500 | 2024-07-05 3:46PM EDT | 252.50 | 0.93 | 0.90 | 1.12 | -0.53 | -36.30% | 68 | 87 | 32.28% |
| AMAT240712C00255000 | 2024-07-05 3:59PM EDT | 255.00 | 0.63 | 0.56 | 0.68 | -0.33 | -34.38% | 165 | 141 | 31.47% |
| AMAT240712C00257500 | 2024-07-05 3:58PM EDT | 257.50 | 0.37 | 0.35 | 0.43 | -0.26 | -41.27% | 39 | 19 | 31.49% |
| AMAT240712C00260000 | 2024-07-05 3:51PM EDT | 260.00 | 0.21 | 0.20 | 0.25 | -0.24 | -53.33% | 1,402 | 118 | 31.20% |
| AMAT240712C00265000 | 2024-07-05 3:58PM EDT | 265.00 | 0.08 | 0.07 | 0.11 | -0.14 | -63.64% | 510 | 60 | 32.62% |
| AMAT240712C00270000 | 2024-07-05 11:15AM EDT | 270.00 | 0.08 | 0.02 | 0.06 | -0.07 | -46.67% | 2 | 53 | 35.06% |
| AMAT240712C00275000 | 2024-07-02 3:47PM EDT | 275.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 1 | 22 | 36.72% |
| AMAT240712C00280000 | 2024-07-05 10:41AM EDT | 280.00 | 0.09 | 0.00 | 1.00 | +0.04 | +80.00% | 5 | 69 | 63.62% |
| AMAT240712C00285000 | 2024-06-24 1:09PM EDT | 285.00 | 0.05 | 0.00 | 1.99 | 0.00 | - | 3 | 21 | 80.96% |
| AMAT240712C00290000 | 2024-07-01 1:41PM EDT | 290.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 5 | 79.25% |
| AMAT240712C00295000 | 2024-06-18 12:42PM EDT | 295.00 | 0.28 | 0.00 | 0.29 | 0.00 | - | 186 | 188 | 66.21% |
| AMAT240712C00300000 | 2024-06-24 1:34PM EDT | 300.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 37 | 72.95% |
| AMAT240712C00305000 | 2024-07-02 12:09PM EDT | 305.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 2 | 96.29% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240712P00165000 | 2024-07-02 11:40AM EDT | 165.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 13 | 18 | 155.76% |
| AMAT240712P00170000 | 2024-06-13 1:26PM EDT | 170.00 | 0.11 | 0.00 | 1.27 | 0.00 | - | 9 | 9 | 145.51% |
| AMAT240712P00175000 | 2024-07-02 11:33AM EDT | 175.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 6 | 41 | 135.35% |
| AMAT240712P00180000 | 2024-06-13 1:26PM EDT | 180.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 9 | 14 | 125.49% |
| AMAT240712P00185000 | 2024-06-24 9:47AM EDT | 185.00 | 0.08 | 0.01 | 1.27 | 0.00 | - | 1 | 8 | 115.97% |
| AMAT240712P00190000 | 2024-06-27 1:07PM EDT | 190.00 | 0.08 | 0.00 | 1.99 | 0.00 | - | 1 | 27 | 116.89% |
| AMAT240712P00195000 | 2024-07-03 9:30AM EDT | 195.00 | 0.28 | 0.00 | 1.98 | 0.00 | - | 1 | 27 | 106.74% |
| AMAT240712P00200000 | 2024-07-03 9:31AM EDT | 200.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 3 | 84 | 60.35% |
| AMAT240712P00205000 | 2024-07-03 11:18AM EDT | 205.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 2 | 68 | 53.91% |
| AMAT240712P00210000 | 2024-07-05 1:11PM EDT | 210.00 | 0.04 | 0.00 | 0.46 | -0.02 | -33.33% | 21 | 513 | 56.74% |
| AMAT240712P00212500 | 2024-07-01 1:18PM EDT | 212.50 | 0.20 | 0.00 | 0.27 | 0.00 | - | 19 | 43 | 54.35% |
| AMAT240712P00215000 | 2024-07-05 3:30PM EDT | 215.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 97 | 149 | 41.21% |
| AMAT240712P00217500 | 2024-07-05 1:56PM EDT | 217.50 | 0.08 | 0.00 | 0.09 | -0.02 | -20.00% | 6 | 45 | 38.38% |
| AMAT240712P00220000 | 2024-07-05 2:39PM EDT | 220.00 | 0.11 | 0.00 | 0.11 | -0.04 | -26.67% | 35 | 254 | 36.04% |
| AMAT240712P00222500 | 2024-07-05 2:54PM EDT | 222.50 | 0.15 | 0.01 | 0.15 | -0.03 | -16.67% | 569 | 150 | 34.28% |
| AMAT240712P00225000 | 2024-07-05 3:42PM EDT | 225.00 | 0.21 | 0.03 | 0.38 | -0.14 | -40.00% | 564 | 263 | 37.09% |
| AMAT240712P00227500 | 2024-07-05 2:49PM EDT | 227.50 | 0.33 | 0.06 | 0.50 | -0.14 | -29.79% | 576 | 175 | 35.16% |
| AMAT240712P00230000 | 2024-07-05 3:52PM EDT | 230.00 | 0.50 | 0.23 | 0.63 | -0.19 | -27.54% | 117 | 459 | 32.72% |
| AMAT240712P00232500 | 2024-07-05 3:53PM EDT | 232.50 | 0.73 | 0.65 | 0.83 | -0.32 | -30.48% | 191 | 118 | 30.54% |
| AMAT240712P00235000 | 2024-07-05 3:09PM EDT | 235.00 | 1.27 | 0.95 | 1.30 | -0.56 | -30.60% | 130 | 382 | 30.32% |
| AMAT240712P00237500 | 2024-07-05 3:54PM EDT | 237.50 | 1.83 | 1.72 | 2.06 | -0.14 | -7.11% | 131 | 282 | 31.03% |
| AMAT240712P00240000 | 2024-07-05 3:54PM EDT | 240.00 | 2.73 | 2.65 | 2.77 | -0.87 | -24.17% | 247 | 290 | 29.48% |
| AMAT240712P00242500 | 2024-07-05 3:56PM EDT | 242.50 | 3.78 | 3.75 | 3.95 | -0.82 | -17.83% | 120 | 61 | 29.81% |
| AMAT240712P00245000 | 2024-07-05 3:57PM EDT | 245.00 | 5.15 | 5.15 | 5.35 | +0.20 | +4.04% | 526 | 118 | 29.93% |
| AMAT240712P00247500 | 2024-07-05 3:57PM EDT | 247.50 | 6.75 | 6.80 | 7.00 | -0.85 | -11.18% | 40 | 33 | 30.18% |
| AMAT240712P00250000 | 2024-07-05 12:15PM EDT | 250.00 | 8.65 | 8.50 | 9.00 | -4.38 | -33.61% | 3 | 34 | 31.76% |
| AMAT240712P00255000 | 2024-07-03 12:29PM EDT | 255.00 | 11.45 | 11.70 | 13.60 | 0.00 | - | 10 | 10 | 37.87% |
| AMAT240712P00270000 | 2024-06-24 9:57AM EDT | 270.00 | 38.30 | 25.50 | 29.10 | 0.00 | - | 1 | 0 | 70.04% |
© 2024 Yahoo. All rights reserved.