Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:102.00
Callsfor26 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220826C00102000 | 2022-08-19 3:54PM EDT | 2022-08-26 | 3.56 | 3.70 | 3.85 | -3.57 | -50.07% | 79 | 91 | 40.28% |
| AMAT220902C00102000 | 2022-08-19 3:47PM EDT | 2022-09-02 | 4.50 | 4.55 | 4.75 | -3.85 | -46.11% | 13 | 22 | 40.50% |
| AMAT220909C00102000 | 2022-08-19 3:27PM EDT | 2022-09-09 | 5.00 | 5.20 | 5.40 | -2.15 | -30.07% | 2 | 20 | 39.93% |
| AMAT220923C00102000 | 2022-08-18 3:07PM EDT | 2022-09-23 | 6.95 | 6.45 | 6.80 | -2.98 | -30.01% | 1 | 6 | 42.20% |
| AMAT220930C00102000 | 2022-08-19 9:57AM EDT | 2022-09-30 | 7.60 | 7.00 | 7.35 | -0.25 | -3.18% | 1 | 4 | 42.54% |
Putsfor26 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220826P00102000 | 2022-08-19 3:50PM EDT | 2022-08-26 | 1.35 | 1.27 | 1.35 | +0.23 | +20.54% | 281 | 175 | 42.82% |
| AMAT220902P00102000 | 2022-08-19 3:23PM EDT | 2022-09-02 | 2.44 | 2.10 | 2.26 | +0.91 | +59.48% | 58 | 31 | 42.33% |
| AMAT220909P00102000 | 2022-08-19 12:25PM EDT | 2022-09-09 | 2.88 | 2.71 | 2.81 | +0.68 | +30.91% | 6 | 67 | 40.36% |
| AMAT220923P00102000 | 2022-08-18 3:51PM EDT | 2022-09-23 | 4.35 | 3.90 | 4.20 | +1.15 | +35.94% | 1 | 11 | 42.46% |
| AMAT220930P00102000 | 2022-08-19 10:09AM EDT | 2022-09-30 | 4.20 | 4.35 | 4.65 | -0.05 | -1.18% | 25 | 10 | 42.04% |
© 2022 Yahoo. All rights reserved.
