Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250117C00037500 | 2023-03-06 3:34PM EDT | 37.50 | 84.05 | 85.10 | 89.50 | 0.00 | - | - | 6 | 63.00% |
| AMAT250117C00060000 | 2023-03-10 12:54PM EDT | 60.00 | 63.83 | 67.20 | 69.70 | 0.00 | - | - | 7 | 55.95% |
| AMAT250117C00065000 | 2023-03-28 10:12AM EDT | 65.00 | 59.42 | 63.15 | 65.70 | 0.00 | - | 1 | 56 | 54.25% |
| AMAT250117C00070000 | 2023-03-28 12:54PM EDT | 70.00 | 55.10 | 59.10 | 61.95 | 0.00 | - | 1 | 67 | 52.73% |
| AMAT250117C00075000 | 2023-03-27 12:22PM EDT | 75.00 | 53.20 | 55.65 | 57.85 | 0.00 | - | - | 65 | 51.37% |
| AMAT250117C00080000 | 2023-03-23 12:46PM EDT | 80.00 | 54.29 | 52.80 | 54.55 | 0.00 | - | - | 139 | 51.51% |
| AMAT250117C00085000 | 2023-03-23 2:01PM EDT | 85.00 | 50.56 | 48.95 | 50.95 | 0.00 | - | - | 113 | 52.02% |
| AMAT250117C00090000 | 2023-03-27 12:11PM EDT | 90.00 | 43.40 | 45.35 | 47.40 | 0.00 | - | - | 53 | 50.40% |
| AMAT250117C00092500 | 2023-03-30 3:57PM EDT | 92.50 | 45.40 | 43.75 | 46.05 | 0.00 | - | 1 | 5 | 50.40% |
| AMAT250117C00095000 | 2023-03-27 12:11PM EDT | 95.00 | 40.33 | 42.80 | 44.70 | 0.00 | - | - | 25 | 50.32% |
| AMAT250117C00100000 | 2023-03-30 10:21AM EDT | 100.00 | 39.98 | 39.30 | 41.15 | 0.00 | - | 1 | 41 | 48.38% |
| AMAT250117C00105000 | 2023-03-20 12:35PM EDT | 105.00 | 38.39 | 36.95 | 38.25 | 0.00 | - | - | 54 | 47.50% |
| AMAT250117C00110000 | 2023-03-31 2:55PM EDT | 110.00 | 34.41 | 33.80 | 35.20 | +2.41 | +7.53% | 1 | 128 | 46.18% |
| AMAT250117C00115000 | 2023-03-31 9:58AM EDT | 115.00 | 31.25 | 31.10 | 33.20 | +2.18 | +7.50% | 3 | 124 | 46.46% |
| AMAT250117C00120000 | 2023-03-31 3:27PM EDT | 120.00 | 29.64 | 28.60 | 30.80 | +4.46 | +17.71% | 4 | 341 | 45.85% |
| AMAT250117C00125000 | 2023-03-31 3:27PM EDT | 125.00 | 27.23 | 26.20 | 27.65 | +4.23 | +18.39% | 6 | 68 | 43.89% |
| AMAT250117C00130000 | 2023-03-31 12:56PM EDT | 130.00 | 24.80 | 23.65 | 25.40 | +2.84 | +12.93% | 5 | 95 | 43.19% |
| AMAT250117C00135000 | 2023-03-23 9:39AM EDT | 135.00 | 22.83 | 21.60 | 23.60 | 0.00 | - | - | 2,003 | 43.02% |
| AMAT250117C00140000 | 2023-03-31 2:55PM EDT | 140.00 | 20.54 | 19.55 | 21.60 | -1.06 | -4.91% | 1 | 128 | 42.37% |
| AMAT250117C00145000 | 2023-03-31 9:34AM EDT | 145.00 | 18.34 | 18.10 | 19.95 | +0.08 | +0.44% | 12 | 222 | 42.08% |
| AMAT250117C00150000 | 2023-03-23 2:38PM EDT | 150.00 | 17.40 | 16.40 | 17.85 | 0.00 | - | - | 112 | 40.96% |
| AMAT250117C00155000 | 2023-03-13 9:51AM EDT | 155.00 | 13.04 | 15.15 | 16.25 | 0.00 | - | - | 64 | 40.43% |
| AMAT250117C00160000 | 2023-03-27 12:42PM EDT | 160.00 | 12.65 | 13.80 | 15.00 | 0.00 | - | - | 137 | 40.30% |
| AMAT250117C00165000 | 2023-03-23 3:00PM EDT | 165.00 | 13.10 | 12.00 | 13.60 | 0.00 | - | - | 292 | 39.79% |
| AMAT250117C00170000 | 2023-03-29 3:14PM EDT | 170.00 | 10.85 | 11.25 | 12.65 | 0.00 | - | 3 | 125 | 39.86% |
| AMAT250117C00175000 | 2023-03-22 3:05PM EDT | 175.00 | 10.11 | 10.35 | 11.30 | 0.00 | - | - | 41 | 39.15% |
| AMAT250117C00180000 | 2023-03-31 1:05PM EDT | 180.00 | 9.50 | 9.35 | 10.30 | +1.05 | +12.43% | 10 | 90 | 38.87% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250117P00037500 | 2023-03-29 1:42PM EDT | 37.50 | 1.00 | 0.44 | 1.15 | 0.00 | - | 4 | 154 | 51.59% |
| AMAT250117P00040000 | 2023-03-30 3:53PM EDT | 40.00 | 1.08 | 0.52 | 1.30 | 0.00 | - | 2 | 99 | 50.29% |
| AMAT250117P00042500 | 2023-03-29 1:42PM EDT | 42.50 | 1.35 | 0.61 | 2.10 | 0.00 | - | 2 | 125 | 52.05% |
| AMAT250117P00045000 | 2023-03-29 1:44PM EDT | 45.00 | 1.58 | 0.55 | 2.33 | 0.00 | - | 2 | 100 | 50.18% |
| AMAT250117P00047500 | 2023-03-29 1:45PM EDT | 47.50 | 1.84 | 0.67 | 2.58 | 0.00 | - | 2 | 18 | 55.36% |
| AMAT250117P00050000 | 2023-03-30 9:50AM EDT | 50.00 | 1.90 | 1.50 | 2.70 | 0.00 | - | 2 | 2,707 | 53.41% |
| AMAT250117P00055000 | 2023-03-29 1:45PM EDT | 55.00 | 2.69 | 2.40 | 3.50 | 0.00 | - | 2 | 39 | 52.39% |
| AMAT250117P00060000 | 2023-03-29 1:49PM EDT | 60.00 | 3.32 | 2.40 | 3.65 | 0.00 | - | 2 | 114 | 48.29% |
| AMAT250117P00065000 | 2023-03-28 12:26PM EDT | 65.00 | 4.70 | 3.60 | 4.95 | 0.00 | - | 1 | 247 | 48.71% |
| AMAT250117P00070000 | 2023-03-29 2:43PM EDT | 70.00 | 4.87 | 4.35 | 5.50 | 0.00 | - | 1 | 119 | 46.08% |
| AMAT250117P00080000 | 2023-03-20 1:06PM EDT | 80.00 | 7.10 | 6.35 | 6.85 | 0.00 | - | - | 78 | 41.52% |
| AMAT250117P00082500 | 2023-03-16 12:37PM EDT | 82.50 | 7.86 | 6.90 | 7.60 | 0.00 | - | - | 92 | 41.38% |
| AMAT250117P00085000 | 2023-03-29 1:45PM EDT | 85.00 | 8.38 | 7.50 | 8.65 | 0.00 | - | 2 | 282 | 41.85% |
| AMAT250117P00090000 | 2023-03-27 11:22AM EDT | 90.00 | 10.05 | 8.80 | 9.50 | 0.00 | - | - | 123 | 39.65% |
| AMAT250117P00092500 | 2023-02-24 4:35PM EDT | 92.50 | 12.10 | 9.50 | 10.75 | 0.00 | - | - | 132 | 40.25% |
| AMAT250117P00095000 | 2023-03-23 2:41PM EDT | 95.00 | 11.90 | 10.20 | 11.80 | 0.00 | - | - | 211 | 40.31% |
| AMAT250117P00097500 | 2023-03-10 10:44AM EDT | 97.50 | 12.50 | 11.00 | 11.90 | 0.00 | - | - | 44 | 38.42% |
| AMAT250117P00100000 | 2023-03-31 1:56PM EDT | 100.00 | 12.40 | 11.75 | 12.80 | +0.10 | +0.81% | 2 | 614 | 38.07% |
| AMAT250117P00105000 | 2023-03-29 1:45PM EDT | 105.00 | 14.82 | 13.05 | 14.45 | 0.00 | - | 2 | 109 | 36.91% |
| AMAT250117P00110000 | 2023-03-23 11:45AM EDT | 110.00 | 15.90 | 15.25 | 16.35 | 0.00 | - | - | 30 | 35.96% |
| AMAT250117P00115000 | 2023-03-30 3:46PM EDT | 115.00 | 17.97 | 17.25 | 18.95 | 0.00 | - | 2 | 24 | 35.94% |
| AMAT250117P00120000 | 2023-03-31 10:05AM EDT | 120.00 | 20.32 | 19.45 | 21.05 | -1.88 | -8.47% | 1 | 583 | 34.83% |
| AMAT250117P00125000 | 2023-03-31 3:27PM EDT | 125.00 | 22.25 | 21.70 | 23.20 | -0.62 | -2.71% | 10 | 237 | 33.60% |
| AMAT250117P00130000 | 2023-03-21 3:43PM EDT | 130.00 | 26.40 | 24.15 | 25.65 | 0.00 | - | - | 40 | 32.60% |
| AMAT250117P00140000 | 2023-03-27 2:55PM EDT | 140.00 | 32.50 | 29.95 | 31.70 | 0.00 | - | - | 15 | 31.65% |
© 2023 Yahoo. All rights reserved.
