Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:107.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220819C00107000 | 2022-08-12 2:11PM EDT | 2022-08-19 | 5.27 | 5.00 | 5.25 | +2.56 | +94.46% | 114 | 287 | 52.49% |
| AMAT220826C00107000 | 2022-08-12 3:36PM EDT | 2022-08-26 | 5.95 | 5.70 | 5.95 | +2.50 | +72.46% | 18 | 76 | 47.56% |
| AMAT220902C00107000 | 2022-08-12 10:02AM EDT | 2022-09-02 | 5.43 | 6.35 | 6.60 | +1.17 | +27.46% | 1 | 62 | 45.39% |
| AMAT220909C00107000 | 2022-08-11 11:27AM EDT | 2022-09-09 | 5.77 | 6.80 | 7.10 | +1.03 | +21.73% | 1 | 28 | 43.63% |
| AMAT220923C00107000 | 2022-08-12 12:20PM EDT | 2022-09-23 | 8.10 | 7.95 | 8.30 | +2.10 | +35.00% | 11 | 32 | 44.03% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220819P00107000 | 2022-08-12 3:59PM EDT | 2022-08-19 | 1.67 | 1.65 | 1.73 | -1.88 | -52.96% | 54 | 382 | 51.47% |
| AMAT220826P00107000 | 2022-08-12 3:45PM EDT | 2022-08-26 | 2.50 | 2.50 | 2.61 | -1.79 | -41.72% | 7 | 40 | 48.05% |
| AMAT220902P00107000 | 2022-08-08 12:38PM EDT | 2022-09-02 | 4.10 | 3.10 | 3.25 | -1.05 | -20.39% | 2 | 1 | 45.70% |
| AMAT220909P00107000 | 2022-08-12 1:19PM EDT | 2022-09-09 | 3.36 | 3.55 | 3.75 | -1.29 | -27.74% | 1 | 14 | 43.90% |
| AMAT220923P00107000 | 2022-08-11 3:53PM EDT | 2022-09-23 | 6.65 | 4.60 | 4.85 | 0.00 | - | 3 | 16 | 43.54% |
© 2022 Yahoo. All rights reserved.
