Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:03PM EDT. Market open.
Strike:114.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220819C00114000 | 2022-08-16 11:32AM EDT | 2022-08-19 | 0.77 | 0.70 | 0.77 | -0.49 | -38.89% | 29 | 356 | 55.47% |
| AMAT220826C00114000 | 2022-08-16 9:34AM EDT | 2022-08-26 | 1.24 | 1.42 | 1.48 | -0.65 | -34.39% | 72 | 232 | 45.87% |
| AMAT220902C00114000 | 2022-08-16 10:54AM EDT | 2022-09-02 | 1.83 | 1.98 | 2.03 | -0.74 | -28.79% | 1 | 15 | 42.38% |
| AMAT220909C00114000 | 2022-08-15 12:33PM EDT | 2022-09-09 | 2.79 | 2.43 | 2.53 | 0.00 | - | 1 | 8 | 40.80% |
| AMAT220923C00114000 | 2022-08-12 9:48AM EDT | 2022-09-23 | 3.45 | 3.50 | 3.65 | 0.00 | - | 2 | 9 | 41.05% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220819P00114000 | 2022-08-16 10:28AM EDT | 2022-08-19 | 6.80 | 5.95 | 6.10 | +1.60 | +30.77% | 2 | 57 | 53.03% |
| AMAT220826P00114000 | 2022-08-16 11:45AM EDT | 2022-08-26 | 7.00 | 6.95 | 7.05 | +0.65 | +10.24% | 5 | 10 | 48.98% |
| AMAT220923P00114000 | 2022-08-04 12:42PM EDT | 2022-09-23 | 8.70 | 8.80 | 9.10 | 0.00 | - | - | 3 | 41.65% |
© 2022 Yahoo. All rights reserved.
