Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240920C00075000 | 2023-12-26 1:25PM EDT | 75.00 | 91.39 | 91.65 | 95.45 | 0.00 | - | - | 1 | 0.00% |
| AMAT240920C00080000 | 2024-05-17 12:58PM EDT | 80.00 | 133.75 | 157.05 | 158.50 | 0.00 | - | 1 | 3 | 421.92% |
| AMAT240920C00085000 | 2024-07-02 1:51PM EDT | 85.00 | 154.55 | 119.75 | 123.70 | 0.00 | - | 1 | 11 | 102.83% |
| AMAT240920C00095000 | 2024-01-22 11:09AM EDT | 95.00 | 76.94 | 95.25 | 97.30 | 0.00 | - | 10 | 10 | 0.00% |
| AMAT240920C00100000 | 2024-06-21 9:30AM EDT | 100.00 | 139.45 | 108.50 | 112.95 | 0.00 | - | 1 | 12 | 149.66% |
| AMAT240920C00105000 | 2024-07-09 12:44PM EDT | 105.00 | 145.75 | 100.10 | 103.60 | 0.00 | - | 1 | 19 | 84.96% |
| AMAT240920C00110000 | 2024-07-12 1:57PM EDT | 110.00 | 139.50 | 95.00 | 98.45 | 0.00 | - | 16 | 56 | 75.10% |
| AMAT240920C00115000 | 2024-07-09 12:44PM EDT | 115.00 | 135.79 | 90.00 | 92.95 | 0.00 | - | 1 | 8 | 96.09% |
| AMAT240920C00120000 | 2024-06-26 12:14PM EDT | 120.00 | 84.77 | 85.15 | 88.65 | -30.65 | -26.56% | 1 | 10 | 71.24% |
| AMAT240920C00125000 | 2024-06-28 9:30AM EDT | 125.00 | 111.68 | 80.10 | 83.90 | 0.00 | - | 1 | 13 | 68.90% |
| AMAT240920C00130000 | 2024-07-09 9:59AM EDT | 130.00 | 121.54 | 75.30 | 78.80 | 0.00 | - | 1 | 34 | 65.23% |
| AMAT240920C00135000 | 2024-07-19 11:00AM EDT | 135.00 | 81.20 | 70.50 | 74.25 | 0.00 | - | 2 | 18 | 66.06% |
| AMAT240920C00140000 | 2024-07-25 10:11AM EDT | 140.00 | 62.73 | 65.50 | 69.45 | 0.00 | - | 20 | 45 | 62.65% |
| AMAT240920C00145000 | 2024-07-17 12:15PM EDT | 145.00 | 83.58 | 60.55 | 64.25 | 0.00 | - | 1 | 68 | 56.96% |
| AMAT240920C00150000 | 2024-07-25 10:31AM EDT | 150.00 | 55.47 | 55.75 | 59.65 | 0.00 | - | 2 | 57 | 55.84% |
| AMAT240920C00155000 | 2024-07-17 3:54PM EDT | 155.00 | 68.43 | 52.35 | 55.50 | 0.00 | - | 3 | 143 | 61.49% |
| AMAT240920C00160000 | 2024-07-26 12:22PM EDT | 160.00 | 48.40 | 47.95 | 50.50 | -36.45 | -42.96% | 1 | 83 | 58.36% |
| AMAT240920C00165000 | 2024-07-24 12:28PM EDT | 165.00 | 46.20 | 43.45 | 45.10 | 0.00 | - | 4 | 697 | 53.48% |
| AMAT240920C00170000 | 2024-07-22 2:15PM EDT | 170.00 | 53.98 | 39.25 | 40.05 | 0.00 | - | 1 | 70 | 50.48% |
| AMAT240920C00175000 | 2024-07-24 1:58PM EDT | 175.00 | 37.26 | 34.80 | 35.85 | 0.00 | - | 1 | 189 | 51.22% |
| AMAT240920C00180000 | 2024-07-25 2:24PM EDT | 180.00 | 30.85 | 30.60 | 32.40 | 0.00 | - | 4 | 262 | 52.33% |
| AMAT240920C00185000 | 2024-07-25 10:13AM EDT | 185.00 | 23.47 | 26.70 | 28.25 | 0.00 | - | 2 | 103 | 49.68% |
| AMAT240920C00190000 | 2024-07-25 2:48PM EDT | 190.00 | 22.64 | 22.85 | 24.45 | 0.00 | - | 3 | 187 | 47.80% |
| AMAT240920C00195000 | 2024-07-25 3:26PM EDT | 195.00 | 20.05 | 20.25 | 20.70 | 0.00 | - | 21 | 263 | 45.45% |
| AMAT240920C00200000 | 2024-07-26 2:54PM EDT | 200.00 | 16.75 | 17.10 | 17.45 | +1.75 | +11.67% | 59 | 462 | 44.07% |
| AMAT240920C00210000 | 2024-07-26 3:55PM EDT | 210.00 | 11.28 | 11.95 | 12.15 | +0.53 | +4.93% | 121 | 1,450 | 42.59% |
| AMAT240920C00220000 | 2024-07-26 3:37PM EDT | 220.00 | 7.65 | 7.95 | 8.15 | +0.94 | +14.01% | 584 | 1,326 | 41.71% |
| AMAT240920C00230000 | 2024-07-26 3:37PM EDT | 230.00 | 4.90 | 5.05 | 5.25 | +0.69 | +16.39% | 69 | 2,466 | 41.07% |
| AMAT240920C00240000 | 2024-07-26 3:38PM EDT | 240.00 | 2.99 | 3.10 | 3.25 | +0.07 | +2.40% | 128 | 1,871 | 40.56% |
| AMAT240920C00250000 | 2024-07-26 3:39PM EDT | 250.00 | 1.79 | 1.80 | 1.93 | +0.04 | +2.29% | 54 | 1,421 | 40.13% |
| AMAT240920C00260000 | 2024-07-26 3:55PM EDT | 260.00 | 1.05 | 1.03 | 1.15 | +0.13 | +14.13% | 77 | 2,432 | 40.14% |
| AMAT240920C00270000 | 2024-07-26 1:28PM EDT | 270.00 | 0.59 | 0.58 | 0.65 | -0.01 | -1.67% | 23 | 2,530 | 39.94% |
| AMAT240920C00280000 | 2024-07-26 1:38PM EDT | 280.00 | 0.36 | 0.31 | 0.40 | -0.02 | -5.26% | 33 | 2,424 | 40.53% |
| AMAT240920C00290000 | 2024-07-25 12:27PM EDT | 290.00 | 0.23 | 0.17 | 0.25 | 0.00 | - | 1 | 882 | 41.16% |
| AMAT240920C00300000 | 2024-07-26 11:15AM EDT | 300.00 | 0.13 | 0.10 | 0.15 | +0.02 | +18.18% | 1 | 593 | 41.55% |
| AMAT240920C00310000 | 2024-07-22 3:51PM EDT | 310.00 | 0.35 | 0.04 | 1.32 | 0.00 | - | 1 | 1,901 | 55.86% |
| AMAT240920C00320000 | 2024-07-22 12:42PM EDT | 320.00 | 0.14 | 0.00 | 1.30 | 0.00 | - | 1 | 262 | 58.84% |
| AMAT240920C00330000 | 2024-07-17 3:51PM EDT | 330.00 | 0.21 | 0.01 | 0.45 | 0.00 | - | 5 | 159 | 53.22% |
| AMAT240920C00340000 | 2024-07-17 9:34AM EDT | 340.00 | 0.19 | 0.00 | 1.28 | 0.00 | - | 1 | 113 | 65.09% |
| AMAT240920C00350000 | 2024-07-22 2:15PM EDT | 350.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 2 | 23 | 65.04% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240920P00070000 | 2024-05-06 2:14PM EDT | 70.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 7 | 36 | 115.63% |
| AMAT240920P00075000 | 2024-02-13 12:24PM EDT | 75.00 | 0.30 | 0.00 | 0.67 | 0.00 | - | 2 | 15 | 120.90% |
| AMAT240920P00080000 | 2024-04-19 2:55PM EDT | 80.00 | 0.15 | 0.00 | 0.58 | 0.00 | - | 2 | 61 | 111.43% |
| AMAT240920P00085000 | 2024-06-13 9:30AM EDT | 85.00 | 0.04 | 0.00 | 1.28 | 0.00 | - | 10 | 25 | 118.36% |
| AMAT240920P00090000 | 2024-05-06 11:20AM EDT | 90.00 | 0.11 | 0.00 | 0.38 | 0.00 | - | 2 | 123 | 92.97% |
| AMAT240920P00095000 | 2024-06-03 11:06AM EDT | 95.00 | 0.10 | 0.01 | 0.38 | 0.00 | - | 3 | 0 | 87.70% |
| AMAT240920P00100000 | 2024-07-09 9:56AM EDT | 100.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 5 | 239 | 79.49% |
| AMAT240920P00105000 | 2024-05-16 3:52PM EDT | 105.00 | 0.17 | 0.01 | 0.30 | 0.00 | - | 1 | 47 | 74.90% |
| AMAT240920P00110000 | 2024-07-18 3:43PM EDT | 110.00 | 0.14 | 0.03 | 1.34 | 0.00 | - | 1 | 89 | 87.99% |
| AMAT240920P00115000 | 2024-07-25 9:30AM EDT | 115.00 | 0.10 | 0.04 | 0.40 | 0.00 | - | 1 | 234 | 68.85% |
| AMAT240920P00120000 | 2024-07-17 3:04PM EDT | 120.00 | 0.09 | 0.05 | 1.38 | 0.00 | - | 20 | 349 | 77.86% |
| AMAT240920P00125000 | 2024-07-11 2:33PM EDT | 125.00 | 0.09 | 0.07 | 1.41 | 0.00 | - | 2 | 223 | 73.24% |
| AMAT240920P00130000 | 2024-06-05 10:45AM EDT | 130.00 | 0.20 | 0.04 | 0.00 | 0.00 | - | 1 | 337 | 25.00% |
| AMAT240920P00135000 | 2024-07-25 12:20PM EDT | 135.00 | 0.28 | 0.21 | 0.28 | +0.02 | +7.69% | 15 | 701 | 52.59% |
| AMAT240920P00140000 | 2024-07-25 2:20PM EDT | 140.00 | 0.35 | 0.29 | 0.51 | 0.00 | - | 3 | 1,170 | 52.59% |
| AMAT240920P00145000 | 2024-07-10 3:47PM EDT | 145.00 | 0.52 | 0.39 | 0.46 | 0.00 | - | 6 | 854 | 49.68% |
| AMAT240920P00150000 | 2024-07-26 12:26PM EDT | 150.00 | 0.55 | 0.54 | 0.61 | +0.02 | +3.77% | 9 | 1,346 | 48.10% |
| AMAT240920P00155000 | 2024-07-26 3:16PM EDT | 155.00 | 0.86 | 0.72 | 1.02 | +0.01 | +1.18% | 3 | 461 | 49.04% |
| AMAT240920P00160000 | 2024-07-25 2:12PM EDT | 160.00 | 1.18 | 1.01 | 1.10 | 0.00 | - | 17 | 828 | 45.44% |
| AMAT240920P00165000 | 2024-07-25 3:34PM EDT | 165.00 | 1.77 | 1.38 | 1.49 | +0.12 | +7.27% | 10 | 130 | 44.39% |
| AMAT240920P00170000 | 2024-07-26 3:31PM EDT | 170.00 | 2.04 | 1.91 | 2.02 | -0.17 | -7.69% | 12 | 352 | 43.53% |
| AMAT240920P00175000 | 2024-07-26 12:46PM EDT | 175.00 | 2.46 | 2.59 | 2.70 | -0.37 | -13.07% | 9 | 346 | 42.70% |
| AMAT240920P00180000 | 2024-07-26 3:11PM EDT | 180.00 | 3.80 | 3.40 | 3.60 | -0.10 | -2.56% | 36 | 456 | 42.09% |
| AMAT240920P00185000 | 2024-07-26 3:39PM EDT | 185.00 | 4.85 | 4.50 | 4.70 | -0.10 | -2.02% | 42 | 400 | 41.41% |
| AMAT240920P00190000 | 2024-07-26 3:21PM EDT | 190.00 | 6.30 | 5.80 | 6.05 | -1.23 | -16.33% | 525 | 562 | 40.78% |
| AMAT240920P00195000 | 2024-07-26 3:34PM EDT | 195.00 | 7.95 | 7.45 | 7.75 | -0.27 | -3.28% | 531 | 1,008 | 40.44% |
| AMAT240920P00200000 | 2024-07-26 3:37PM EDT | 200.00 | 9.90 | 9.35 | 9.65 | -1.13 | -10.24% | 93 | 1,773 | 39.79% |
| AMAT240920P00210000 | 2024-07-26 3:13PM EDT | 210.00 | 14.95 | 14.05 | 14.40 | -0.15 | -0.99% | 55 | 2,134 | 38.63% |
| AMAT240920P00220000 | 2024-07-26 2:08PM EDT | 220.00 | 20.22 | 20.00 | 20.45 | -3.14 | -13.44% | 20 | 1,316 | 37.69% |
| AMAT240920P00230000 | 2024-07-26 2:08PM EDT | 230.00 | 27.43 | 25.75 | 27.65 | -0.42 | -1.51% | 8 | 546 | 36.80% |
| AMAT240920P00240000 | 2024-07-26 2:39PM EDT | 240.00 | 35.70 | 34.40 | 35.95 | +2.00 | +5.93% | 7 | 340 | 36.65% |
| AMAT240920P00250000 | 2024-07-25 12:35PM EDT | 250.00 | 42.88 | 43.75 | 44.85 | 0.00 | - | 5 | 236 | 36.24% |
| AMAT240920P00260000 | 2024-07-26 11:38AM EDT | 260.00 | 54.70 | 52.40 | 55.85 | +1.20 | +2.24% | 3 | 101 | 48.08% |
| AMAT240920P00270000 | 2024-07-17 10:21AM EDT | 270.00 | 43.33 | 61.65 | 65.85 | 0.00 | - | 1 | 0 | 53.39% |
| AMAT240920P00280000 | 2024-07-25 9:57AM EDT | 280.00 | 77.00 | 72.20 | 75.80 | 0.00 | - | 5 | 5 | 58.04% |
© 2024 Yahoo. All rights reserved.