Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
Strike:101.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220812C00101000 | 2022-08-09 9:53AM EDT | 2022-08-12 | 2.45 | 2.36 | 2.45 | -3.49 | -58.75% | 53 | 502 | 60.74% |
| AMAT220819C00101000 | 2022-08-09 9:32AM EDT | 2022-08-19 | 3.80 | 3.70 | 3.85 | -3.35 | -46.85% | 5 | 373 | 56.25% |
| AMAT220826C00101000 | 2022-08-03 1:16PM EDT | 2022-08-26 | 9.90 | 4.65 | 4.80 | 0.00 | - | 1 | 12 | 54.64% |
| AMAT220902C00101000 | 2022-08-09 9:38AM EDT | 2022-09-02 | 5.45 | 4.95 | 5.15 | -2.75 | -33.54% | 2 | 2 | 50.40% |
| AMAT220909C00101000 | 2022-07-29 11:33AM EDT | 2022-09-09 | 7.85 | 5.60 | 5.90 | 0.00 | - | 2 | 2 | 50.87% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220812P00101000 | 2022-08-09 9:53AM EDT | 2022-08-12 | 1.73 | 1.88 | 1.98 | +1.31 | +311.90% | 109 | 88 | 43.24% |
| AMAT220819P00101000 | 2022-08-09 9:44AM EDT | 2022-08-19 | 2.94 | 3.30 | 3.40 | +1.47 | +100.00% | 303 | 172 | 46.44% |
| AMAT220826P00101000 | 2022-08-09 9:51AM EDT | 2022-08-26 | 3.80 | 3.85 | 4.00 | +1.80 | +90.00% | 16 | 28 | 43.04% |
| AMAT220902P00101000 | 2022-08-05 10:21AM EDT | 2022-09-02 | 4.35 | 4.45 | 4.65 | +2.52 | +137.70% | 2 | 7 | 42.70% |
| AMAT220909P00101000 | 2022-08-03 11:30AM EDT | 2022-09-09 | 3.15 | 4.80 | 5.10 | 0.00 | - | 3 | 3 | 41.53% |
| AMAT220923P00101000 | 2022-08-04 11:39AM EDT | 2022-09-23 | 3.40 | 5.75 | 6.20 | 0.00 | - | - | 2 | 42.36% |
© 2022 Yahoo. All rights reserved.
