Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240726C00150000 | 2024-07-02 9:30AM EDT | 150.00 | 85.57 | 91.40 | 95.00 | 0.00 | - | 2 | 5 | 108.01% |
| AMAT240726C00190000 | 2024-07-03 10:00AM EDT | 190.00 | 52.50 | 51.60 | 54.75 | 0.00 | - | 10 | 15 | 60.35% |
| AMAT240726C00200000 | 2024-07-03 10:07AM EDT | 200.00 | 42.34 | 41.80 | 45.35 | 0.00 | - | 1 | 6 | 55.81% |
| AMAT240726C00205000 | 2024-07-01 10:23AM EDT | 205.00 | 31.65 | 36.80 | 40.45 | 0.00 | - | 1 | 4 | 50.78% |
| AMAT240726C00210000 | 2024-07-03 10:07AM EDT | 210.00 | 32.59 | 31.90 | 34.15 | 0.00 | - | 1 | 3 | 50.49% |
| AMAT240726C00215000 | 2024-07-02 12:14PM EDT | 215.00 | 24.48 | 28.30 | 30.30 | 0.00 | - | 15 | 15 | 53.38% |
| AMAT240726C00220000 | 2024-07-03 12:03PM EDT | 220.00 | 25.66 | 22.85 | 25.35 | 0.00 | - | 1 | 19 | 46.90% |
| AMAT240726C00225000 | 2024-07-02 9:51AM EDT | 225.00 | 17.72 | 18.80 | 21.35 | 0.00 | - | 1 | 18 | 45.81% |
| AMAT240726C00230000 | 2024-07-05 2:42PM EDT | 230.00 | 15.51 | 15.55 | 16.95 | +1.09 | +7.56% | 16 | 82 | 41.31% |
| AMAT240726C00235000 | 2024-07-05 2:41PM EDT | 235.00 | 11.98 | 12.00 | 13.25 | -1.79 | -13.00% | 5 | 244 | 39.17% |
| AMAT240726C00240000 | 2024-07-05 3:57PM EDT | 240.00 | 9.20 | 8.95 | 10.20 | -0.30 | -3.16% | 19 | 272 | 38.32% |
| AMAT240726C00245000 | 2024-07-05 3:58PM EDT | 245.00 | 6.59 | 6.50 | 6.75 | -0.11 | -1.64% | 38 | 93 | 33.86% |
| AMAT240726C00250000 | 2024-07-05 3:52PM EDT | 250.00 | 4.50 | 3.55 | 5.55 | -1.04 | -18.77% | 11 | 226 | 37.18% |
| AMAT240726C00255000 | 2024-07-05 12:53PM EDT | 255.00 | 3.25 | 2.90 | 4.20 | -0.10 | -2.99% | 7 | 72 | 38.20% |
| AMAT240726C00260000 | 2024-07-05 3:25PM EDT | 260.00 | 2.01 | 1.81 | 2.28 | -0.78 | -27.96% | 23 | 84 | 34.17% |
| AMAT240726C00265000 | 2024-07-05 1:50PM EDT | 265.00 | 1.39 | 1.26 | 1.75 | -0.15 | -9.74% | 16 | 44 | 36.04% |
| AMAT240726C00270000 | 2024-07-05 3:25PM EDT | 270.00 | 0.82 | 0.57 | 1.10 | -0.16 | -16.33% | 29 | 36 | 35.63% |
| AMAT240726C00275000 | 2024-07-02 12:11PM EDT | 275.00 | 0.44 | 0.46 | 0.92 | 0.00 | - | 2 | 15 | 38.11% |
| AMAT240726C00280000 | 2024-07-03 11:19AM EDT | 280.00 | 0.40 | 0.28 | 0.55 | 0.00 | - | 1 | 29 | 37.48% |
| AMAT240726C00285000 | 2024-07-05 2:37PM EDT | 285.00 | 0.20 | 0.03 | 0.24 | -0.10 | -33.33% | 1 | 38 | 35.21% |
| AMAT240726C00290000 | 2024-07-03 12:01PM EDT | 290.00 | 0.20 | 0.12 | 0.18 | 0.00 | - | 10 | 17 | 36.57% |
| AMAT240726C00295000 | 2024-06-24 3:47PM EDT | 295.00 | 0.14 | 0.08 | 0.35 | 0.00 | - | - | 10 | 43.95% |
| AMAT240726C00300000 | 2024-07-03 11:24AM EDT | 300.00 | 0.10 | 0.10 | 0.12 | 0.00 | - | 1 | 20 | 39.94% |
| AMAT240726C00305000 | 2024-06-18 12:02PM EDT | 305.00 | 0.49 | 0.00 | 0.31 | 0.00 | - | - | 4 | 48.98% |
| AMAT240726C00310000 | 2024-06-18 3:50PM EDT | 310.00 | 0.45 | 0.00 | 0.12 | 0.00 | - | - | 2 | 45.12% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240726P00115000 | 2024-06-14 1:25PM EDT | 115.00 | 0.43 | 0.00 | 1.99 | 0.00 | - | - | 2 | 173.63% |
| AMAT240726P00170000 | 2024-06-07 2:11PM EDT | 170.00 | 0.29 | 0.00 | 2.03 | 0.00 | - | 12 | 1 | 92.09% |
| AMAT240726P00175000 | 2024-06-17 12:45PM EDT | 175.00 | 0.14 | 0.00 | 0.62 | 0.00 | - | 6 | 9 | 68.99% |
| AMAT240726P00180000 | 2024-06-13 2:18PM EDT | 180.00 | 0.20 | 0.01 | 1.32 | 0.00 | - | 6 | 2 | 73.10% |
| AMAT240726P00185000 | 2024-06-26 12:09PM EDT | 185.00 | 0.15 | 0.00 | 1.60 | 0.00 | - | 12 | 20 | 70.04% |
| AMAT240726P00190000 | 2024-07-05 1:39PM EDT | 190.00 | 0.17 | 0.00 | 1.34 | +0.06 | +54.55% | 10 | 22 | 62.01% |
| AMAT240726P00195000 | 2024-07-02 12:34PM EDT | 195.00 | 0.14 | 0.00 | 0.33 | 0.00 | - | 1 | 107 | 49.41% |
| AMAT240726P00200000 | 2024-07-05 1:39PM EDT | 200.00 | 0.16 | 0.11 | 0.17 | -0.12 | -42.86% | 10 | 122 | 39.84% |
| AMAT240726P00205000 | 2024-07-05 1:09PM EDT | 205.00 | 0.22 | 0.17 | 0.24 | +0.02 | +10.00% | 1 | 701 | 37.55% |
| AMAT240726P00210000 | 2024-07-05 3:04PM EDT | 210.00 | 0.34 | 0.28 | 0.55 | -0.01 | -2.86% | 22 | 160 | 38.82% |
| AMAT240726P00215000 | 2024-07-05 3:04PM EDT | 215.00 | 0.54 | 0.49 | 0.55 | -0.02 | -3.57% | 8 | 108 | 33.72% |
| AMAT240726P00220000 | 2024-07-05 12:25PM EDT | 220.00 | 0.88 | 0.83 | 1.08 | +0.02 | +2.33% | 51 | 129 | 34.19% |
| AMAT240726P00225000 | 2024-07-05 2:50PM EDT | 225.00 | 1.55 | 1.21 | 1.73 | -0.19 | -10.92% | 89 | 92 | 33.29% |
| AMAT240726P00230000 | 2024-07-05 3:58PM EDT | 230.00 | 2.45 | 2.01 | 3.00 | -0.49 | -16.67% | 24 | 88 | 34.14% |
| AMAT240726P00235000 | 2024-07-05 3:47PM EDT | 235.00 | 3.99 | 3.80 | 4.80 | -0.45 | -10.14% | 9 | 277 | 35.16% |
| AMAT240726P00240000 | 2024-07-03 12:58PM EDT | 240.00 | 6.20 | 5.70 | 7.75 | 0.00 | - | 6 | 208 | 38.93% |
| AMAT240726P00245000 | 2024-07-03 12:32PM EDT | 245.00 | 7.66 | 7.00 | 8.50 | 0.00 | - | 10 | 13 | 31.01% |
| AMAT240726P00250000 | 2024-06-14 10:32AM EDT | 250.00 | 18.75 | 9.75 | 12.40 | 0.00 | - | - | 1 | 34.66% |
© 2024 Yahoo. All rights reserved.