Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240802C00170000 | 2024-06-20 1:15PM EDT | 170.00 | 71.78 | 71.65 | 75.35 | 0.00 | - | - | 2 | 77.98% |
| AMAT240802C00175000 | 2024-06-20 1:15PM EDT | 175.00 | 66.78 | 66.75 | 70.40 | 0.00 | - | - | 2 | 73.85% |
| AMAT240802C00215000 | 2024-07-02 3:03PM EDT | 215.00 | 27.63 | 27.70 | 30.40 | 0.00 | - | 1 | 4 | 46.84% |
| AMAT240802C00220000 | 2024-07-03 12:52PM EDT | 220.00 | 24.10 | 23.60 | 25.60 | 0.00 | - | 1 | 6 | 42.03% |
| AMAT240802C00225000 | 2024-07-03 11:18AM EDT | 225.00 | 21.08 | 19.50 | 21.45 | 0.00 | - | 1 | 8 | 40.16% |
| AMAT240802C00230000 | 2024-07-03 10:53AM EDT | 230.00 | 16.78 | 16.00 | 18.75 | 0.00 | - | 7 | 32 | 43.56% |
| AMAT240802C00235000 | 2024-07-05 3:32PM EDT | 235.00 | 13.36 | 12.40 | 14.50 | -1.64 | -10.93% | 10 | 67 | 38.90% |
| AMAT240802C00240000 | 2024-07-05 3:58PM EDT | 240.00 | 10.65 | 8.65 | 11.00 | +0.24 | +2.31% | 16 | 168 | 36.21% |
| AMAT240802C00245000 | 2024-07-05 1:44PM EDT | 245.00 | 8.20 | 7.00 | 9.10 | +0.27 | +3.40% | 23 | 64 | 38.10% |
| AMAT240802C00250000 | 2024-07-05 3:54PM EDT | 250.00 | 5.95 | 4.65 | 7.05 | -0.20 | -3.25% | 92 | 298 | 38.00% |
| AMAT240802C00255000 | 2024-07-05 10:06AM EDT | 255.00 | 4.54 | 3.30 | 4.50 | -0.71 | -13.52% | 32 | 60 | 34.34% |
| AMAT240802C00260000 | 2024-07-05 3:44PM EDT | 260.00 | 3.05 | 2.81 | 4.10 | -0.35 | -10.29% | 8 | 225 | 38.24% |
| AMAT240802C00265000 | 2024-07-05 1:44PM EDT | 265.00 | 2.28 | 1.33 | 2.45 | -0.27 | -10.59% | 4 | 34 | 35.18% |
| AMAT240802C00270000 | 2024-07-03 10:23AM EDT | 270.00 | 1.69 | 1.24 | 2.00 | 0.00 | - | 6 | 94 | 36.98% |
| AMAT240802C00275000 | 2024-07-05 3:56PM EDT | 275.00 | 1.06 | 0.19 | 1.45 | -0.10 | -8.62% | 5 | 31 | 37.27% |
| AMAT240802C00280000 | 2024-07-05 1:54PM EDT | 280.00 | 0.69 | 0.62 | 0.91 | +0.13 | +23.21% | 1 | 9 | 36.34% |
| AMAT240802C00285000 | 2024-07-05 10:16AM EDT | 285.00 | 0.49 | 0.20 | 0.68 | +0.05 | +11.36% | 3 | 3 | 37.13% |
| AMAT240802C00290000 | 2024-07-05 12:18PM EDT | 290.00 | 0.31 | 0.26 | 0.73 | -0.04 | -11.43% | 10 | 4 | 40.80% |
| AMAT240802C00295000 | 2024-07-02 2:04PM EDT | 295.00 | 0.19 | 0.00 | 0.44 | 0.00 | - | 2 | 21 | 39.65% |
| AMAT240802C00305000 | 2024-06-20 9:51AM EDT | 305.00 | 0.76 | 0.00 | 0.34 | 0.00 | - | - | 2 | 43.07% |
| AMAT240802C00310000 | 2024-06-20 9:30AM EDT | 310.00 | 0.65 | 0.00 | 0.32 | 0.00 | - | - | 1 | 45.07% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240802P00180000 | 2024-06-25 3:02PM EDT | 180.00 | 0.17 | 0.00 | 2.21 | 0.00 | - | - | 4 | 70.34% |
| AMAT240802P00185000 | 2024-06-14 11:42AM EDT | 185.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | - | 8 | 56.32% |
| AMAT240802P00190000 | 2024-07-05 1:55PM EDT | 190.00 | 0.15 | 0.00 | 0.17 | -0.12 | -44.44% | 1 | 21 | 42.33% |
| AMAT240802P00195000 | 2024-07-02 12:31PM EDT | 195.00 | 0.27 | 0.02 | 0.22 | 0.00 | - | 3 | 51 | 39.99% |
| AMAT240802P00200000 | 2024-07-03 11:36AM EDT | 200.00 | 0.28 | 0.04 | 0.49 | 0.00 | - | 3 | 75 | 41.55% |
| AMAT240802P00205000 | 2024-07-03 11:34AM EDT | 205.00 | 0.42 | 0.35 | 0.44 | 0.00 | - | 3 | 41 | 36.38% |
| AMAT240802P00210000 | 2024-07-05 2:28PM EDT | 210.00 | 0.61 | 0.55 | 0.63 | -0.08 | -11.59% | 6 | 116 | 34.64% |
| AMAT240802P00215000 | 2024-07-05 1:53PM EDT | 215.00 | 0.91 | 0.68 | 0.97 | +0.04 | +4.60% | 3 | 99 | 33.58% |
| AMAT240802P00220000 | 2024-07-05 3:33PM EDT | 220.00 | 1.48 | 1.01 | 1.90 | -0.21 | -12.43% | 17 | 139 | 35.43% |
| AMAT240802P00225000 | 2024-07-05 3:56PM EDT | 225.00 | 2.24 | 2.21 | 2.32 | +0.14 | +6.67% | 7 | 247 | 32.23% |
| AMAT240802P00230000 | 2024-07-05 3:56PM EDT | 230.00 | 3.30 | 2.87 | 4.65 | -0.11 | -3.23% | 19 | 121 | 37.06% |
| AMAT240802P00235000 | 2024-07-05 3:28PM EDT | 235.00 | 5.10 | 4.90 | 5.10 | -0.25 | -4.67% | 41 | 55 | 31.67% |
| AMAT240802P00240000 | 2024-07-05 3:03PM EDT | 240.00 | 7.10 | 5.95 | 7.10 | -0.21 | -2.87% | 2 | 39 | 31.26% |
| AMAT240802P00245000 | 2024-07-03 11:07AM EDT | 245.00 | 9.70 | 8.45 | 10.65 | 0.00 | - | 1 | 22 | 34.90% |
| AMAT240802P00250000 | 2024-06-18 1:11PM EDT | 250.00 | 11.83 | 11.40 | 13.65 | 0.00 | - | - | 10 | 34.89% |
| AMAT240802P00255000 | 2024-06-24 1:09PM EDT | 255.00 | 25.70 | 14.80 | 18.05 | 0.00 | - | 1 | 11 | 39.03% |
© 2024 Yahoo. All rights reserved.