Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241018C00130000 | 2024-04-17 2:49PM EDT | 130.00 | 75.02 | 76.25 | 77.80 | 0.00 | - | - | 1 | 55.13% |
| AMAT241018C00135000 | 2024-04-17 2:49PM EDT | 135.00 | 70.52 | 72.25 | 73.00 | 0.00 | - | 1 | 2 | 54.02% |
| AMAT241018C00140000 | 2024-02-16 10:30AM EDT | 140.00 | 67.98 | 64.75 | 66.85 | 0.00 | - | 20 | 20 | 47.28% |
| AMAT241018C00145000 | 2024-02-16 10:30AM EDT | 145.00 | 64.50 | 60.75 | 61.15 | 0.00 | - | 1 | 0 | 41.00% |
| AMAT241018C00150000 | 2024-04-19 3:47PM EDT | 150.00 | 47.40 | 59.20 | 60.10 | 0.00 | - | 1 | 35 | 50.05% |
| AMAT241018C00155000 | 2024-04-22 11:39AM EDT | 155.00 | 42.25 | 54.90 | 55.55 | 0.00 | - | 15 | 13 | 48.98% |
| AMAT241018C00160000 | 2024-04-19 12:55PM EDT | 160.00 | 40.91 | 50.05 | 51.50 | 0.00 | - | 2 | 23 | 47.80% |
| AMAT241018C00165000 | 2024-04-18 10:44AM EDT | 165.00 | 42.90 | 46.30 | 47.60 | 0.00 | - | 1 | 19 | 46.77% |
| AMAT241018C00170000 | 2024-04-19 10:17AM EDT | 170.00 | 36.13 | 42.60 | 43.75 | 0.00 | - | 3 | 20 | 45.60% |
| AMAT241018C00175000 | 2024-04-18 11:27AM EDT | 175.00 | 36.50 | 38.90 | 40.15 | 0.00 | - | 1 | 15 | 44.75% |
| AMAT241018C00180000 | 2024-04-17 10:55AM EDT | 180.00 | 36.18 | 35.35 | 36.70 | 0.00 | - | 4 | 45 | 43.94% |
| AMAT241018C00185000 | 2024-04-22 2:44PM EDT | 185.00 | 24.60 | 32.55 | 33.45 | 0.00 | - | 2 | 31 | 43.26% |
| AMAT241018C00190000 | 2024-04-19 11:32AM EDT | 190.00 | 22.81 | 29.05 | 30.35 | 0.00 | - | 7 | 47 | 42.57% |
| AMAT241018C00195000 | 2024-04-25 1:14PM EDT | 195.00 | 22.70 | 26.20 | 27.45 | 0.00 | - | 1 | 53 | 41.98% |
| AMAT241018C00200000 | 2024-04-25 1:14PM EDT | 200.00 | 20.29 | 23.50 | 24.80 | 0.00 | - | 1 | 76 | 41.54% |
| AMAT241018C00210000 | 2024-04-26 3:54PM EDT | 210.00 | 19.75 | 18.75 | 20.00 | +3.20 | +19.34% | 4 | 881 | 40.69% |
| AMAT241018C00220000 | 2024-04-25 3:53PM EDT | 220.00 | 13.00 | 15.70 | 16.00 | 0.00 | - | 4 | 254 | 40.12% |
| AMAT241018C00230000 | 2024-04-26 1:12PM EDT | 230.00 | 12.47 | 11.40 | 12.60 | +1.90 | +17.98% | 60 | 600 | 39.52% |
| AMAT241018C00240000 | 2024-04-26 10:48AM EDT | 240.00 | 9.45 | 9.65 | 9.85 | +1.25 | +15.24% | 1 | 317 | 39.09% |
| AMAT241018C00250000 | 2024-04-26 12:55PM EDT | 250.00 | 7.50 | 7.45 | 7.65 | +1.95 | +35.14% | 3 | 188 | 38.78% |
| AMAT241018C00260000 | 2024-04-24 2:27PM EDT | 260.00 | 4.10 | 5.70 | 6.85 | 0.00 | - | 5 | 92 | 40.78% |
| AMAT241018C00270000 | 2024-04-26 2:47PM EDT | 270.00 | 4.40 | 4.30 | 4.50 | +0.90 | +25.71% | 9 | 163 | 38.26% |
| AMAT241018C00280000 | 2024-04-26 2:25PM EDT | 280.00 | 3.35 | 3.25 | 3.40 | +0.64 | +23.62% | 5 | 17 | 38.01% |
| AMAT241018C00290000 | 2024-04-17 10:20AM EDT | 290.00 | 3.00 | 2.46 | 2.59 | 0.00 | - | 1 | 47 | 37.93% |
| AMAT241018C00300000 | 2024-04-26 9:38AM EDT | 300.00 | 1.61 | 1.86 | 1.93 | +0.10 | +6.62% | 4 | 24 | 37.72% |
| AMAT241018C00310000 | 2024-04-26 10:24AM EDT | 310.00 | 1.35 | 1.38 | 1.45 | +0.60 | +80.00% | 1 | 18 | 37.63% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241018P00095000 | 2024-04-11 3:41PM EDT | 95.00 | 0.23 | 0.14 | 0.39 | 0.00 | - | - | 1 | 50.88% |
| AMAT241018P00105000 | 2024-03-18 1:21PM EDT | 105.00 | 0.63 | 0.42 | 0.52 | 0.00 | - | 5 | 5 | 49.71% |
| AMAT241018P00110000 | 2024-03-06 3:21PM EDT | 110.00 | 0.70 | 0.47 | 0.62 | 0.00 | - | 2 | 3 | 48.00% |
| AMAT241018P00115000 | 2024-04-16 11:08AM EDT | 115.00 | 0.65 | 0.56 | 0.64 | 0.00 | - | 1 | 15 | 45.19% |
| AMAT241018P00120000 | 2024-04-26 11:49AM EDT | 120.00 | 0.75 | 0.71 | 0.79 | -0.40 | -34.78% | 1 | 17 | 43.92% |
| AMAT241018P00125000 | 2024-04-23 2:51PM EDT | 125.00 | 1.18 | 0.90 | 0.99 | 0.00 | - | 11 | 107 | 42.85% |
| AMAT241018P00130000 | 2024-04-19 12:11PM EDT | 130.00 | 1.84 | 1.14 | 1.23 | 0.00 | - | 1 | 23 | 41.80% |
| AMAT241018P00135000 | 2024-04-17 2:18PM EDT | 135.00 | 1.83 | 1.48 | 1.52 | 0.00 | - | 5 | 11 | 40.78% |
| AMAT241018P00140000 | 2024-04-16 11:45AM EDT | 140.00 | 1.87 | 1.85 | 1.91 | 0.00 | - | 1 | 65 | 40.03% |
| AMAT241018P00145000 | 2024-04-26 11:52AM EDT | 145.00 | 2.35 | 2.28 | 2.37 | -0.49 | -17.25% | 2 | 20 | 39.25% |
| AMAT241018P00150000 | 2024-04-26 3:55PM EDT | 150.00 | 2.89 | 2.88 | 2.95 | -0.61 | -17.43% | 16 | 39 | 38.62% |
| AMAT241018P00155000 | 2024-04-26 3:28PM EDT | 155.00 | 3.55 | 3.55 | 3.65 | -1.90 | -34.86% | 15 | 46 | 38.05% |
| AMAT241018P00160000 | 2024-04-22 10:25AM EDT | 160.00 | 7.00 | 4.35 | 4.50 | 0.00 | - | 2 | 195 | 37.57% |
| AMAT241018P00165000 | 2024-04-26 12:31PM EDT | 165.00 | 5.55 | 5.30 | 5.95 | -1.50 | -21.28% | 12 | 45 | 38.37% |
| AMAT241018P00170000 | 2024-04-26 10:45AM EDT | 170.00 | 6.50 | 6.45 | 6.55 | -1.85 | -22.16% | 4 | 177 | 36.43% |
| AMAT241018P00175000 | 2024-04-26 2:35PM EDT | 175.00 | 7.75 | 7.75 | 7.90 | -1.30 | -14.36% | 3 | 315 | 36.10% |
| AMAT241018P00180000 | 2024-04-26 3:52PM EDT | 180.00 | 9.30 | 9.20 | 9.35 | -1.60 | -14.68% | 5 | 51 | 35.58% |
| AMAT241018P00185000 | 2024-04-23 1:10PM EDT | 185.00 | 14.15 | 10.85 | 11.05 | 0.00 | - | 2 | 41 | 35.22% |
| AMAT241018P00190000 | 2024-04-24 1:16PM EDT | 190.00 | 16.20 | 12.70 | 12.90 | 0.00 | - | 2 | 23 | 34.78% |
| AMAT241018P00195000 | 2024-04-26 2:02PM EDT | 195.00 | 14.85 | 14.75 | 15.95 | -2.40 | -13.91% | 13 | 44 | 36.20% |
| AMAT241018P00200000 | 2024-04-26 11:26AM EDT | 200.00 | 17.60 | 17.00 | 17.45 | -2.35 | -11.78% | 2 | 57 | 34.36% |
| AMAT241018P00210000 | 2024-04-17 2:44PM EDT | 210.00 | 24.45 | 22.20 | 22.65 | 0.00 | - | 8 | 48 | 33.64% |
| AMAT241018P00220000 | 2024-04-16 3:19PM EDT | 220.00 | 25.85 | 28.00 | 29.00 | 0.00 | - | 1 | 75 | 33.59% |
| AMAT241018P00230000 | 2024-04-15 10:00AM EDT | 230.00 | 29.70 | 34.70 | 35.85 | 0.00 | - | 6 | 11 | 33.13% |
| AMAT241018P00240000 | 2024-03-08 11:43AM EDT | 240.00 | 39.50 | 39.55 | 41.65 | 0.00 | - | 47 | 47 | 28.88% |
| AMAT241018P00280000 | 2024-03-11 9:33AM EDT | 280.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.