Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240802C00120000 | 2024-07-16 10:44AM EDT | 2024-08-02 | 124.55 | 84.50 | 88.25 | 0.00 | - | 1 | 1 | 265.82% |
| AMAT240816C00120000 | 2024-07-16 10:44AM EDT | 2024-08-16 | 84.42 | 84.70 | 88.30 | -40.37 | -32.35% | 1 | 1 | 82.81% |
| AMAT240920C00120000 | 2024-06-26 12:14PM EDT | 2024-09-20 | 84.77 | 85.15 | 88.65 | -30.65 | -26.56% | 1 | 10 | 71.24% |
| AMAT241018C00120000 | 2024-05-10 12:03PM EDT | 2024-10-18 | 92.30 | 102.95 | 104.70 | 0.00 | - | - | 1 | 164.51% |
| AMAT241115C00120000 | 2024-05-10 3:49PM EDT | 2024-11-15 | 92.87 | 104.10 | 105.40 | 0.00 | - | - | 1 | 146.10% |
| AMAT241220C00120000 | 2024-07-24 3:28PM EDT | 2024-12-20 | 89.60 | 87.00 | 90.90 | 0.00 | - | 1 | 7 | 62.85% |
| AMAT250117C00120000 | 2024-07-18 1:49PM EDT | 2025-01-17 | 100.57 | 87.75 | 91.75 | 0.00 | - | 3 | 444 | 62.04% |
| AMAT250620C00120000 | 2024-06-25 9:30AM EDT | 2025-06-20 | 117.32 | 90.15 | 93.35 | 0.00 | - | - | 2 | 52.11% |
| AMAT260116C00120000 | 2024-07-10 11:01AM EDT | 2026-01-16 | 140.70 | 95.85 | 100.00 | 0.00 | - | 1 | 20 | 53.96% |
| AMAT261218C00120000 | 2024-07-17 11:00AM EDT | 2026-12-18 | 122.45 | 100.55 | 105.00 | 0.00 | - | 2 | 7 | 52.60% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240809P00120000 | 2024-07-24 1:45PM EDT | 2024-08-09 | 0.30 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 152.39% |
| AMAT240920P00120000 | 2024-07-17 3:04PM EDT | 2024-09-20 | 0.09 | 0.05 | 1.38 | 0.00 | - | 20 | 349 | 77.86% |
| AMAT241018P00120000 | 2024-05-24 11:42AM EDT | 2024-10-18 | 0.25 | 0.07 | 0.47 | 0.00 | - | 10 | 12 | 54.10% |
| AMAT241115P00120000 | 2024-07-23 2:24PM EDT | 2024-11-15 | 0.22 | 0.17 | 0.66 | 0.00 | - | 2 | 69 | 50.10% |
| AMAT241220P00120000 | 2024-07-24 3:07PM EDT | 2024-12-20 | 0.65 | 0.62 | 0.72 | 0.00 | - | 43 | 315 | 48.12% |
| AMAT250117P00120000 | 2024-07-24 12:38PM EDT | 2025-01-17 | 0.88 | 0.64 | 2.58 | 0.00 | - | 2 | 1,441 | 51.97% |
| AMAT250321P00120000 | 2024-07-17 12:36PM EDT | 2025-03-21 | 1.00 | 1.05 | 1.80 | 0.00 | - | 12 | 67 | 45.72% |
| AMAT250620P00120000 | 2024-07-22 1:08PM EDT | 2025-06-20 | 1.67 | 1.68 | 2.94 | 0.00 | - | 5 | 79 | 43.95% |
| AMAT260116P00120000 | 2024-07-25 12:03PM EDT | 2026-01-16 | 4.95 | 2.22 | 6.10 | 0.00 | - | 3 | 59 | 42.71% |
| AMAT261218P00120000 | 2024-07-24 3:29PM EDT | 2026-12-18 | 7.55 | 5.00 | 8.25 | 0.00 | - | 3 | 8 | 37.28% |
© 2024 Yahoo. All rights reserved.