Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240809C00140000 | 2024-07-05 11:46AM EDT | 2024-08-09 | 102.63 | 64.70 | 68.20 | 0.00 | - | 3 | 3 | 141.92% |
| AMAT240816C00140000 | 2024-07-25 12:53PM EDT | 2024-08-16 | 67.37 | 64.90 | 68.80 | 0.00 | - | - | - | 85.11% |
| AMAT240920C00140000 | 2024-07-25 10:11AM EDT | 2024-09-20 | 62.73 | 65.50 | 69.45 | 0.00 | - | 20 | 45 | 62.65% |
| AMAT241018C00140000 | 2024-07-25 3:54PM EDT | 2024-10-18 | 64.80 | 66.40 | 69.95 | 0.00 | - | 32 | 296 | 57.72% |
| AMAT241115C00140000 | 2024-07-25 3:01PM EDT | 2024-11-15 | 68.65 | 67.60 | 71.10 | 0.00 | - | 11 | 11 | 57.41% |
| AMAT241220C00140000 | 2024-07-15 11:08AM EDT | 2024-12-20 | 110.88 | 68.90 | 71.70 | 0.00 | - | 12 | 28 | 54.55% |
| AMAT250117C00140000 | 2024-07-26 9:36AM EDT | 2025-01-17 | 70.80 | 71.00 | 72.70 | -10.20 | -12.59% | 4 | 1,337 | 55.88% |
| AMAT250321C00140000 | 2024-05-03 9:45AM EDT | 2025-03-21 | 73.00 | 80.35 | 85.00 | 0.00 | - | 5 | 12 | 75.89% |
| AMAT250620C00140000 | 2024-07-19 10:29AM EDT | 2025-06-20 | 84.00 | 74.10 | 77.90 | 0.00 | - | 1 | 13 | 50.64% |
| AMAT260116C00140000 | 2024-07-25 2:24PM EDT | 2026-01-16 | 81.95 | 81.05 | 83.30 | 0.00 | - | 3 | 42 | 51.38% |
| AMAT261218C00140000 | 2024-07-17 1:39PM EDT | 2026-12-18 | 102.45 | 87.00 | 91.50 | 0.00 | - | 2 | 6 | 50.02% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240802P00140000 | 2024-07-22 3:37PM EDT | 2024-08-02 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 2 | 116.80% |
| AMAT240816P00140000 | 2024-07-24 12:08PM EDT | 2024-08-16 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 1 | 80 | 67.58% |
| AMAT240920P00140000 | 2024-07-25 2:20PM EDT | 2024-09-20 | 0.35 | 0.29 | 0.51 | 0.00 | - | 3 | 1,170 | 52.59% |
| AMAT241018P00140000 | 2024-07-17 9:52AM EDT | 2024-10-18 | 0.21 | 0.32 | 0.83 | 0.00 | - | 1 | 77 | 49.18% |
| AMAT241115P00140000 | 2024-07-25 10:14AM EDT | 2024-11-15 | 1.51 | 1.06 | 1.19 | 0.00 | - | 1 | 41 | 45.97% |
| AMAT241220P00140000 | 2024-07-26 2:19PM EDT | 2024-12-20 | 1.72 | 1.67 | 1.78 | +0.03 | +1.78% | 4 | 56 | 44.12% |
| AMAT250117P00140000 | 2024-07-24 3:03PM EDT | 2025-01-17 | 2.17 | 2.11 | 2.27 | 0.00 | - | 3 | 1,612 | 43.04% |
| AMAT250321P00140000 | 2024-07-25 11:49AM EDT | 2025-03-21 | 3.40 | 2.84 | 3.35 | 0.00 | - | 1 | 37 | 41.17% |
| AMAT250620P00140000 | 2024-07-25 3:18PM EDT | 2025-06-20 | 5.30 | 4.35 | 5.75 | 0.00 | - | 10 | 582 | 41.74% |
| AMAT260116P00140000 | 2024-07-24 10:52AM EDT | 2026-01-16 | 7.80 | 7.45 | 9.60 | 0.00 | - | 1 | 300 | 39.71% |
| AMAT261218P00140000 | 2024-07-18 12:20PM EDT | 2026-12-18 | 11.00 | 10.00 | 14.50 | 0.00 | - | 12 | 16 | 37.50% |
© 2024 Yahoo. All rights reserved.