Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:145.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT231208C00145000 | 2023-12-01 1:25PM EST | 2023-12-08 | 7.12 | 6.95 | 7.20 | +2.77 | +63.68% | 12 | 151 | 35.99% |
| AMAT231215C00145000 | 2023-12-01 2:16PM EST | 2023-12-15 | 7.72 | 7.70 | 8.05 | +1.67 | +27.60% | 21 | 7,060 | 34.95% |
| AMAT231222C00145000 | 2023-11-28 3:53PM EST | 2023-12-22 | 5.90 | 8.30 | 8.60 | 0.00 | - | 5 | 75 | 33.00% |
| AMAT231229C00145000 | 2023-12-01 3:12PM EST | 2023-12-29 | 8.94 | 8.75 | 9.10 | -0.19 | -2.08% | 7 | 16 | 32.01% |
| AMAT240105C00145000 | 2023-12-01 9:54AM EST | 2024-01-05 | 8.44 | 9.45 | 10.10 | +8.44 | - | 11 | 6 | 34.69% |
| AMAT240119C00145000 | 2023-12-01 3:56PM EST | 2024-01-19 | 10.69 | 10.55 | 11.50 | +2.31 | +27.57% | 18 | 4,002 | 36.22% |
| AMAT240216C00145000 | 2023-12-01 3:57PM EST | 2024-02-16 | 13.30 | 12.90 | 13.25 | +2.30 | +20.91% | 7 | 191 | 35.59% |
| AMAT240315C00145000 | 2023-12-01 1:47PM EST | 2024-03-15 | 14.64 | 14.65 | 14.85 | +2.19 | +17.59% | 5 | 577 | 35.68% |
| AMAT240419C00145000 | 2023-12-01 12:17PM EST | 2024-04-19 | 16.75 | 16.65 | 16.85 | +1.25 | +8.06% | 1 | 150 | 36.49% |
| AMAT240621C00145000 | 2023-11-29 12:14PM EST | 2024-06-21 | 19.90 | 19.95 | 20.35 | 0.00 | - | 5 | 1,007 | 38.41% |
| AMAT240719C00145000 | 2023-11-30 9:58AM EST | 2024-07-19 | 19.70 | 21.15 | 21.50 | 0.00 | - | 5 | 22 | 38.50% |
| AMAT240920C00145000 | 2023-11-27 1:44PM EST | 2024-09-20 | 24.00 | 23.85 | 24.15 | 0.00 | - | 6 | 48 | 39.23% |
| AMAT250117C00145000 | 2023-12-01 9:39AM EST | 2025-01-17 | 27.25 | 28.10 | 29.40 | +1.25 | +4.81% | 1 | 988 | 41.65% |
| AMAT260116C00145000 | 2023-11-17 3:59PM EST | 2026-01-16 | 37.44 | 35.60 | 38.70 | 0.00 | - | 25 | 61 | 41.55% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT231208P00145000 | 2023-12-01 3:54PM EST | 2023-12-08 | 0.38 | 0.33 | 0.38 | -0.38 | -50.00% | 44 | 197 | 30.76% |
| AMAT231215P00145000 | 2023-12-01 3:55PM EST | 2023-12-15 | 0.99 | 0.93 | 1.00 | -0.92 | -48.17% | 66 | 2,258 | 29.57% |
| AMAT231222P00145000 | 2023-12-01 1:39PM EST | 2023-12-22 | 1.48 | 1.39 | 1.52 | -0.91 | -38.08% | 5 | 98 | 28.72% |
| AMAT231229P00145000 | 2023-12-01 1:33PM EST | 2023-12-29 | 1.82 | 1.74 | 1.87 | -1.33 | -42.22% | 14 | 82 | 27.37% |
| AMAT240105P00145000 | 2023-11-29 11:10AM EST | 2024-01-05 | 2.41 | 2.18 | 2.38 | +2.41 | - | - | 4 | 27.70% |
| AMAT240112P00145000 | 2023-12-01 12:17PM EST | 2024-01-12 | 2.80 | 2.62 | 2.85 | +2.80 | - | 2 | 0 | 27.92% |
| AMAT240119P00145000 | 2023-12-01 3:54PM EST | 2024-01-19 | 3.15 | 3.05 | 3.20 | -0.75 | -19.23% | 128 | 2,033 | 27.61% |
| AMAT240216P00145000 | 2023-12-01 3:28PM EST | 2024-02-16 | 5.00 | 4.90 | 5.05 | -1.23 | -19.74% | 14 | 140 | 29.34% |
| AMAT240315P00145000 | 2023-12-01 12:54PM EST | 2024-03-15 | 6.20 | 6.20 | 6.35 | -0.70 | -10.14% | 4 | 1,827 | 29.41% |
| AMAT240419P00145000 | 2023-11-30 1:14PM EST | 2024-04-19 | 9.10 | 7.55 | 7.70 | 0.00 | - | 5 | 271 | 29.29% |
| AMAT240621P00145000 | 2023-12-01 1:34PM EST | 2024-06-21 | 10.05 | 10.00 | 10.15 | -0.90 | -8.22% | 82 | 1,278 | 30.03% |
| AMAT240719P00145000 | 2023-11-17 10:31AM EST | 2024-07-19 | 12.65 | 10.35 | 10.90 | 0.00 | - | 9 | 9 | 29.78% |
| AMAT240920P00145000 | 2023-11-30 10:23AM EST | 2024-09-20 | 13.65 | 12.45 | 12.90 | 0.00 | - | 34 | 480 | 30.26% |
| AMAT250117P00145000 | 2023-12-01 12:24PM EST | 2025-01-17 | 15.80 | 15.60 | 16.50 | -0.42 | -2.59% | 10 | 522 | 31.38% |
| AMAT260116P00145000 | 2023-11-29 1:23PM EST | 2026-01-16 | 22.00 | 19.20 | 23.25 | 0.00 | - | 1 | 8 | 30.91% |
© 2023 Yahoo. All rights reserved.