Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor26 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220826C00125000 | 2022-08-11 1:18PM EDT | 2022-08-26 | 0.18 | 0.16 | 0.19 | -0.17 | -48.57% | 18 | 46 | 72.46% |
| AMAT220902C00125000 | 2022-08-11 11:31AM EDT | 2022-09-02 | 0.33 | 0.27 | 0.32 | +0.21 | +175.00% | 9 | 52 | 56.74% |
| AMAT220909C00125000 | 2022-08-04 3:16PM EDT | 2022-09-09 | 1.08 | 0.39 | 0.47 | 0.00 | - | 5 | 45 | 50.34% |
| AMAT220916C00125000 | 2022-08-11 11:50AM EDT | 2022-09-16 | 0.63 | 0.57 | 0.65 | +0.39 | +162.50% | 10 | 524 | 48.24% |
| AMAT220923C00125000 | 2022-08-11 10:20AM EDT | 2022-09-23 | 1.15 | 0.81 | 0.91 | +0.80 | +228.57% | 1 | 2 | 47.29% |
| AMAT221021C00125000 | 2022-08-11 10:51AM EDT | 2022-10-21 | 2.05 | 1.74 | 1.82 | +1.21 | +144.05% | 12 | 816 | 43.92% |
| AMAT221216C00125000 | 2022-08-11 1:08PM EDT | 2022-12-16 | 3.85 | 3.85 | 3.95 | +1.43 | +59.09% | 23 | 194 | 43.59% |
| AMAT230120C00125000 | 2022-08-11 12:01PM EDT | 2023-01-20 | 5.10 | 5.05 | 5.25 | +2.05 | +67.21% | 30 | 2,342 | 43.85% |
| AMAT230317C00125000 | 2022-08-09 9:30AM EDT | 2023-03-17 | 5.95 | 6.65 | 7.10 | 0.00 | - | 1 | 9 | 43.94% |
| AMAT230616C00125000 | 2022-08-11 11:06AM EDT | 2023-06-16 | 9.70 | 9.25 | 9.65 | +3.29 | +51.33% | 1 | 767 | 43.75% |
| AMAT240119C00125000 | 2022-08-05 11:01AM EDT | 2024-01-19 | 15.40 | 13.75 | 14.80 | 0.00 | - | 1 | 459 | 43.85% |
| AMAT240621C00125000 | 2022-08-11 11:55AM EDT | 2024-06-21 | 16.77 | 15.65 | 18.85 | -0.73 | -4.17% | 2 | 23 | 45.65% |
Putsfor26 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220826P00125000 | 2022-07-29 12:12PM EDT | 2022-08-26 | 20.04 | 18.90 | 19.35 | 0.00 | - | - | 0 | 0.00% |
| AMAT220916P00125000 | 2022-08-08 10:53AM EDT | 2022-09-16 | 17.45 | 19.20 | 19.65 | 0.00 | - | 1 | 731 | 0.00% |
| AMAT221021P00125000 | 2022-08-11 12:28PM EDT | 2022-10-21 | 20.40 | 20.05 | 20.40 | -6.90 | -25.27% | 1 | 132 | 18.56% |
| AMAT221216P00125000 | 2022-08-04 2:37PM EDT | 2022-12-16 | 19.30 | 21.70 | 22.10 | 0.00 | - | - | 79 | 31.42% |
| AMAT230120P00125000 | 2022-08-11 12:28PM EDT | 2023-01-20 | 22.80 | 22.75 | 23.10 | +2.22 | +10.79% | 1 | 2,842 | 32.75% |
| AMAT230616P00125000 | 2022-08-01 10:06AM EDT | 2023-06-16 | 26.32 | 25.65 | 26.25 | 0.00 | - | - | 37 | 33.24% |
| AMAT240119P00125000 | 2022-08-03 3:47PM EDT | 2024-01-19 | 27.16 | 28.55 | 29.35 | 0.00 | - | 2 | 514 | 31.99% |
| AMAT240621P00125000 | 2022-08-01 9:30AM EDT | 2024-06-21 | 31.80 | 28.85 | 31.30 | 0.00 | - | - | 2 | 31.63% |
© 2022 Yahoo. All rights reserved.
