Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241220C00100000 | 2024-01-24 10:54AM EDT | 100.00 | 76.66 | 100.65 | 103.20 | 0.00 | - | 10 | 11 | 0.00% |
| AMAT241220C00105000 | 2024-02-08 12:20PM EDT | 105.00 | 75.00 | 102.90 | 107.25 | 0.00 | - | 1 | 1 | 77.76% |
| AMAT241220C00115000 | 2024-01-23 2:04PM EDT | 115.00 | 59.20 | 91.05 | 93.40 | 0.00 | - | 1 | 2 | 58.14% |
| AMAT241220C00120000 | 2024-04-02 1:55PM EDT | 120.00 | 89.28 | 86.70 | 88.45 | 0.00 | - | 5 | 6 | 56.07% |
| AMAT241220C00125000 | 2024-02-16 2:50PM EDT | 125.00 | 84.55 | 79.00 | 80.95 | 0.00 | - | 5 | 111 | 45.80% |
| AMAT241220C00130000 | 2024-04-17 2:30PM EDT | 130.00 | 76.09 | 78.60 | 80.20 | 0.00 | - | 1 | 14 | 55.57% |
| AMAT241220C00135000 | 2024-02-16 1:26PM EDT | 135.00 | 77.30 | 70.85 | 72.05 | 0.00 | - | 1 | 4 | 44.26% |
| AMAT241220C00140000 | 2024-04-15 2:58PM EDT | 140.00 | 72.76 | 70.00 | 70.70 | 0.00 | - | 1 | 18 | 51.45% |
| AMAT241220C00145000 | 2024-02-29 1:48PM EDT | 145.00 | 64.45 | 68.90 | 69.90 | 0.00 | - | 1 | 20 | 58.30% |
| AMAT241220C00150000 | 2024-04-10 2:55PM EDT | 150.00 | 67.70 | 60.85 | 62.30 | 0.00 | - | 1 | 15 | 49.60% |
| AMAT241220C00155000 | 2024-04-12 10:58AM EDT | 155.00 | 62.70 | 57.85 | 58.70 | 0.00 | - | 1 | 11 | 49.35% |
| AMAT241220C00160000 | 2024-04-10 12:39PM EDT | 160.00 | 60.50 | 53.10 | 54.80 | 0.00 | - | 8 | 20 | 48.20% |
| AMAT241220C00165000 | 2024-04-17 1:20PM EDT | 165.00 | 48.80 | 49.40 | 51.05 | 0.00 | - | 1 | 30 | 47.19% |
| AMAT241220C00170000 | 2024-04-15 2:39PM EDT | 170.00 | 49.65 | 45.85 | 47.35 | 0.00 | - | 1 | 13 | 46.09% |
| AMAT241220C00175000 | 2024-04-10 1:18PM EDT | 175.00 | 49.75 | 42.45 | 43.80 | 0.00 | - | 1 | 13 | 45.11% |
| AMAT241220C00180000 | 2024-04-26 10:09AM EDT | 180.00 | 39.38 | 39.20 | 40.65 | +9.68 | +32.59% | 1 | 69 | 44.64% |
| AMAT241220C00185000 | 2024-04-24 10:41AM EDT | 185.00 | 32.20 | 37.10 | 37.55 | 0.00 | - | 7 | 54 | 44.03% |
| AMAT241220C00190000 | 2024-04-26 3:38PM EDT | 190.00 | 34.48 | 33.20 | 34.55 | +5.10 | +17.36% | 2 | 52 | 43.38% |
| AMAT241220C00195000 | 2024-04-25 2:29PM EDT | 195.00 | 27.45 | 30.40 | 31.80 | 0.00 | - | 5 | 40 | 42.92% |
| AMAT241220C00200000 | 2024-04-25 10:15AM EDT | 200.00 | 29.14 | 27.80 | 29.15 | +4.03 | +16.05% | 1 | 168 | 42.41% |
| AMAT241220C00210000 | 2024-04-25 2:24PM EDT | 210.00 | 21.00 | 23.10 | 24.40 | 0.00 | - | 70 | 304 | 41.62% |
| AMAT241220C00220000 | 2024-04-25 10:15AM EDT | 220.00 | 17.05 | 19.05 | 20.35 | 0.00 | - | 3 | 102 | 41.08% |
| AMAT241220C00230000 | 2024-04-23 10:24AM EDT | 230.00 | 11.98 | 15.55 | 16.80 | 0.00 | - | 2 | 119 | 40.52% |
| AMAT241220C00240000 | 2024-04-22 10:53AM EDT | 240.00 | 8.50 | 12.60 | 13.80 | 0.00 | - | 10 | 126 | 40.08% |
| AMAT241220C00250000 | 2024-04-26 3:28PM EDT | 250.00 | 11.26 | 11.10 | 11.30 | +2.11 | +23.06% | 25 | 218 | 39.75% |
| AMAT241220C00260000 | 2024-04-26 2:04PM EDT | 260.00 | 9.00 | 9.00 | 9.90 | +1.84 | +25.70% | 6 | 148 | 40.73% |
| AMAT241220C00270000 | 2024-04-24 11:10AM EDT | 270.00 | 5.60 | 7.25 | 7.45 | 0.00 | - | 2 | 132 | 39.18% |
| AMAT241220C00280000 | 2024-04-25 2:19PM EDT | 280.00 | 4.90 | 5.85 | 6.00 | 0.00 | - | 2 | 33 | 38.92% |
| AMAT241220C00290000 | 2024-04-24 2:33PM EDT | 290.00 | 3.45 | 4.65 | 5.80 | 0.00 | - | 25 | 41 | 41.04% |
| AMAT241220C00300000 | 2024-04-25 10:18AM EDT | 300.00 | 3.05 | 3.70 | 4.85 | 0.00 | - | 2 | 50 | 41.14% |
| AMAT241220C00310000 | 2024-04-26 11:50AM EDT | 310.00 | 3.00 | 2.99 | 3.30 | +0.84 | +38.89% | 1 | 51 | 39.03% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241220P00085000 | 2024-04-22 12:35PM EDT | 85.00 | 0.41 | 0.10 | 0.37 | 0.00 | - | 1 | 231 | 51.95% |
| AMAT241220P00090000 | 2024-03-06 10:45AM EDT | 90.00 | 0.54 | 0.33 | 0.48 | 0.00 | - | 16 | 31 | 50.83% |
| AMAT241220P00095000 | 2024-04-01 12:19PM EDT | 95.00 | 0.48 | 0.40 | 0.51 | 0.00 | - | 12 | 21 | 48.22% |
| AMAT241220P00100000 | 2024-04-15 3:00PM EDT | 100.00 | 0.69 | 0.53 | 0.62 | 0.00 | - | 5 | 38 | 46.78% |
| AMAT241220P00105000 | 2024-03-06 3:17PM EDT | 105.00 | 0.98 | 0.72 | 0.89 | 0.00 | - | 2 | 10 | 46.88% |
| AMAT241220P00110000 | 2024-04-16 3:56PM EDT | 110.00 | 0.91 | 0.84 | 0.94 | 0.00 | - | 1 | 39 | 44.43% |
| AMAT241220P00115000 | 2024-04-16 3:56PM EDT | 115.00 | 1.12 | 1.05 | 1.15 | 0.00 | - | 9 | 75 | 43.36% |
| AMAT241220P00120000 | 2024-04-25 10:38AM EDT | 120.00 | 1.66 | 1.29 | 1.40 | 0.00 | - | 2 | 39 | 42.32% |
| AMAT241220P00125000 | 2024-04-26 10:04AM EDT | 125.00 | 1.76 | 1.62 | 1.72 | +0.03 | +1.73% | 5 | 141 | 41.47% |
| AMAT241220P00130000 | 2024-04-25 1:27PM EDT | 130.00 | 2.44 | 2.03 | 2.09 | 0.00 | - | 1 | 139 | 40.60% |
| AMAT241220P00135000 | 2024-04-10 12:21PM EDT | 135.00 | 2.49 | 2.48 | 2.54 | 0.00 | - | 5 | 100 | 39.83% |
| AMAT241220P00140000 | 2024-04-25 9:48AM EDT | 140.00 | 3.89 | 3.00 | 3.10 | 0.00 | - | 1 | 54 | 39.22% |
| AMAT241220P00145000 | 2024-04-19 2:52PM EDT | 145.00 | 5.71 | 3.65 | 3.75 | 0.00 | - | 28 | 59 | 38.61% |
| AMAT241220P00150000 | 2024-04-24 3:02PM EDT | 150.00 | 5.55 | 4.40 | 4.55 | 0.00 | - | 3 | 40 | 38.15% |
| AMAT241220P00155000 | 2024-04-25 10:21AM EDT | 155.00 | 6.45 | 5.30 | 6.40 | 0.00 | - | 2 | 33 | 40.11% |
| AMAT241220P00160000 | 2024-04-26 12:43PM EDT | 160.00 | 6.45 | 6.30 | 6.45 | -1.65 | -20.37% | 2 | 33 | 37.12% |
| AMAT241220P00165000 | 2024-04-26 10:12AM EDT | 165.00 | 7.60 | 7.45 | 8.60 | -1.30 | -14.61% | 3 | 96 | 38.80% |
| AMAT241220P00170000 | 2024-04-24 9:47AM EDT | 170.00 | 9.90 | 8.70 | 8.95 | 0.00 | - | 1 | 83 | 36.27% |
| AMAT241220P00175000 | 2024-04-26 1:04PM EDT | 175.00 | 10.37 | 10.15 | 10.40 | -1.23 | -10.60% | 7 | 85 | 35.81% |
| AMAT241220P00180000 | 2024-04-26 2:20PM EDT | 180.00 | 11.85 | 11.80 | 12.05 | -3.05 | -20.47% | 3 | 40 | 35.43% |
| AMAT241220P00185000 | 2024-04-24 11:20AM EDT | 185.00 | 16.55 | 13.60 | 15.70 | 0.00 | - | 5 | 110 | 38.18% |
| AMAT241220P00190000 | 2024-04-26 12:45PM EDT | 190.00 | 15.80 | 15.45 | 15.95 | -3.65 | -18.77% | 6 | 42 | 34.85% |
| AMAT241220P00195000 | 2024-04-19 11:11AM EDT | 195.00 | 22.46 | 17.65 | 17.90 | 0.00 | - | 5 | 47 | 34.15% |
| AMAT241220P00200000 | 2024-04-26 10:55AM EDT | 200.00 | 20.53 | 19.95 | 20.25 | -3.27 | -13.74% | 8 | 33 | 33.82% |
| AMAT241220P00210000 | 2024-04-26 3:35PM EDT | 210.00 | 24.96 | 25.05 | 25.40 | -5.49 | -18.03% | 8 | 95 | 33.05% |
| AMAT241220P00220000 | 2024-03-21 10:40AM EDT | 220.00 | 27.40 | 38.65 | 40.50 | 0.00 | - | 14 | 28 | 46.49% |
| AMAT241220P00230000 | 2024-03-21 11:52AM EDT | 230.00 | 32.55 | 45.35 | 47.40 | 0.00 | - | 11 | 12 | 46.71% |
| AMAT241220P00240000 | 2024-03-11 3:30PM EDT | 240.00 | 48.31 | 41.20 | 43.40 | 0.00 | - | 4 | 9 | 28.11% |
| AMAT241220P00250000 | 2024-04-04 2:28PM EDT | 250.00 | 51.48 | 52.00 | 52.85 | 0.00 | - | 2 | 16 | 30.56% |
| AMAT241220P00260000 | 2024-04-18 9:50AM EDT | 260.00 | 66.55 | 60.00 | 60.80 | 0.00 | - | 2 | 77 | 29.30% |
© 2024 Yahoo. All rights reserved.