Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241115C00130000 | 2024-04-18 3:54PM EDT | 130.00 | 69.43 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| AMAT241115C00135000 | 2024-04-02 2:46PM EDT | 135.00 | 75.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMAT241115C00145000 | 2024-04-26 10:58AM EDT | 145.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241115C00150000 | 2024-04-18 12:34PM EDT | 150.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AMAT241115C00155000 | 2024-04-10 10:20AM EDT | 155.00 | 64.15 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| AMAT241115C00160000 | 2024-04-22 12:29PM EDT | 160.00 | 41.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AMAT241115C00165000 | 2024-04-18 10:56AM EDT | 165.00 | 44.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT241115C00170000 | 2024-04-19 10:17AM EDT | 170.00 | 38.25 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 0.00% |
| AMAT241115C00175000 | 2024-04-19 9:48AM EDT | 175.00 | 34.95 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AMAT241115C00185000 | 2024-04-01 11:21AM EDT | 185.00 | 40.65 | 28.75 | 29.05 | 0.00 | - | 5 | 6 | 43.81% |
| AMAT241115C00190000 | 2024-04-23 3:04PM EDT | 190.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| AMAT241115C00195000 | 2024-05-01 10:33AM EDT | 195.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.20% |
| AMAT241115C00200000 | 2024-04-19 12:00PM EDT | 200.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 0.78% |
| AMAT241115C00210000 | 2024-05-01 2:35PM EDT | 210.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 3 | 83 | 3.13% |
| AMAT241115C00220000 | 2024-04-22 12:26PM EDT | 220.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 5 | 85 | 3.13% |
| AMAT241115C00230000 | 2024-04-25 2:25PM EDT | 230.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 669 | 6.25% |
| AMAT241115C00240000 | 2024-04-25 2:56PM EDT | 240.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 4 | 113 | 6.25% |
| AMAT241115C00250000 | 2024-05-01 2:06PM EDT | 250.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 26 | 631 | 6.25% |
| AMAT241115C00260000 | 2024-04-30 2:16PM EDT | 260.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 6.25% |
| AMAT241115C00270000 | 2024-04-30 2:23PM EDT | 270.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 8 | 123 | 12.50% |
| AMAT241115C00280000 | 2024-04-29 10:00AM EDT | 280.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 516 | 12.50% |
| AMAT241115C00290000 | 2024-04-26 10:17AM EDT | 290.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 212 | 12.50% |
| AMAT241115C00300000 | 2024-04-22 3:43PM EDT | 300.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 12.50% |
| AMAT241115C00310000 | 2024-04-24 9:30AM EDT | 310.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241115P00095000 | 2024-05-01 3:03PM EDT | 95.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMAT241115P00100000 | 2024-05-01 3:04PM EDT | 100.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 12.50% |
| AMAT241115P00110000 | 2024-05-01 3:14PM EDT | 110.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| AMAT241115P00115000 | 2024-04-19 12:42PM EDT | 115.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 12.50% |
| AMAT241115P00120000 | 2024-04-16 3:58PM EDT | 120.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| AMAT241115P00125000 | 2024-04-26 10:04AM EDT | 125.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| AMAT241115P00130000 | 2024-04-29 1:32PM EDT | 130.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 12.50% |
| AMAT241115P00135000 | 2024-04-16 10:54AM EDT | 135.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 71 | 32 | 12.50% |
| AMAT241115P00140000 | 2024-04-26 10:28AM EDT | 140.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| AMAT241115P00145000 | 2024-04-26 3:41PM EDT | 145.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 63 | 64 | 6.25% |
| AMAT241115P00150000 | 2024-04-29 10:48AM EDT | 150.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 30 | 134 | 6.25% |
| AMAT241115P00155000 | 2024-04-26 11:12AM EDT | 155.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 32 | 17 | 6.25% |
| AMAT241115P00160000 | 2024-04-26 12:31PM EDT | 160.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 10 | 58 | 6.25% |
| AMAT241115P00165000 | 2024-04-30 1:48PM EDT | 165.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 7 | 71 | 6.25% |
| AMAT241115P00170000 | 2024-04-26 11:12AM EDT | 170.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 8 | 45 | 3.13% |
| AMAT241115P00175000 | 2024-04-26 10:51AM EDT | 175.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 3.13% |
| AMAT241115P00180000 | 2024-04-26 2:13PM EDT | 180.00 | 10.63 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 3.13% |
| AMAT241115P00185000 | 2024-04-26 2:13PM EDT | 185.00 | 12.38 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 1.56% |
| AMAT241115P00190000 | 2024-04-30 12:46PM EDT | 190.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.78% |
| AMAT241115P00195000 | 2024-05-01 11:17AM EDT | 195.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 1 | 633 | 0.00% |
| AMAT241115P00200000 | 2024-04-26 10:18AM EDT | 200.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| AMAT241115P00210000 | 2024-04-29 10:44AM EDT | 210.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 11 | 86 | 0.00% |
| AMAT241115P00220000 | 2024-03-21 10:35AM EDT | 220.00 | 25.85 | 37.40 | 39.70 | 0.00 | - | 3 | 43 | 40.56% |
| AMAT241115P00230000 | 2024-03-11 2:08PM EDT | 230.00 | 40.10 | 33.55 | 34.05 | 0.00 | - | 2 | 92 | 0.00% |
| AMAT241115P00280000 | 2024-03-01 10:30AM EDT | 280.00 | 76.45 | 74.80 | 76.25 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.