Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240816C00145000 | 2024-07-25 10:36AM EDT | 2024-08-16 | 59.92 | 60.00 | 63.85 | 0.00 | - | - | - | 80.96% |
| AMAT240920C00145000 | 2024-07-17 12:15PM EDT | 2024-09-20 | 83.58 | 60.55 | 64.25 | 0.00 | - | 1 | 68 | 56.96% |
| AMAT241018C00145000 | 2024-07-01 10:47AM EDT | 2024-10-18 | 92.40 | 61.70 | 65.65 | 0.00 | - | 1 | 2 | 57.19% |
| AMAT241115C00145000 | 2024-04-26 10:58AM EDT | 2024-11-15 | 64.00 | 79.25 | 81.30 | 0.00 | - | 1 | 0 | 112.85% |
| AMAT241220C00145000 | 2024-05-15 1:44PM EDT | 2024-12-20 | 76.71 | 95.25 | 97.30 | 0.00 | - | 1 | 20 | 142.42% |
| AMAT250117C00145000 | 2024-07-25 10:20AM EDT | 2025-01-17 | 66.40 | 66.60 | 68.35 | +1.96 | +3.04% | 1 | 959 | 54.29% |
| AMAT250321C00145000 | 2024-05-23 2:49PM EDT | 2025-03-21 | 80.00 | 94.95 | 99.15 | 0.00 | - | 3 | 8 | 113.59% |
| AMAT250620C00145000 | 2024-06-26 11:59AM EDT | 2025-06-20 | 98.05 | 71.50 | 74.90 | 0.00 | - | 1 | 3 | 52.09% |
| AMAT260116C00145000 | 2024-07-25 3:55PM EDT | 2026-01-16 | 74.61 | 77.40 | 79.55 | 0.00 | - | 2 | 98 | 50.36% |
| AMAT261218C00145000 | 2024-07-25 2:24PM EDT | 2026-12-18 | 85.12 | 84.70 | 88.45 | 0.00 | - | 3 | 9 | 49.61% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240802P00145000 | 2024-07-23 10:34AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.40 | 0.00 | - | - | 24 | 122.66% |
| AMAT240816P00145000 | 2024-07-24 3:54PM EDT | 2024-08-16 | 0.12 | 0.04 | 0.18 | 0.00 | - | 1 | 25 | 65.04% |
| AMAT240830P00145000 | 2024-07-25 12:12PM EDT | 2024-08-30 | 0.28 | 0.19 | 0.28 | 0.00 | - | - | - | 56.25% |
| AMAT240920P00145000 | 2024-07-10 3:47PM EDT | 2024-09-20 | 0.52 | 0.39 | 0.46 | 0.00 | - | 6 | 854 | 49.68% |
| AMAT241018P00145000 | 2024-07-24 3:48PM EDT | 2024-10-18 | 0.78 | 0.72 | 0.82 | 0.00 | - | 1 | 62 | 45.34% |
| AMAT241115P00145000 | 2024-07-24 3:21PM EDT | 2024-11-15 | 1.48 | 1.38 | 1.52 | 0.00 | - | 5 | 95 | 45.06% |
| AMAT241220P00145000 | 2024-07-17 3:33PM EDT | 2024-12-20 | 1.35 | 2.09 | 2.24 | 0.00 | - | 3 | 64 | 43.43% |
| AMAT250117P00145000 | 2024-07-24 3:55PM EDT | 2025-01-17 | 2.80 | 2.64 | 2.79 | 0.00 | - | 13 | 712 | 42.33% |
| AMAT250321P00145000 | 2024-07-25 2:24PM EDT | 2025-03-21 | 4.10 | 3.85 | 4.00 | 0.00 | - | 2 | 12 | 40.51% |
| AMAT250620P00145000 | 2024-05-17 12:37PM EDT | 2025-06-20 | 4.90 | 2.15 | 3.30 | 0.00 | - | 2 | 148 | 32.45% |
| AMAT260116P00145000 | 2024-07-18 10:27AM EDT | 2026-01-16 | 7.20 | 9.20 | 9.90 | 0.00 | - | 2 | 195 | 37.77% |
| AMAT261218P00145000 | 2024-07-22 3:06PM EDT | 2026-12-18 | 10.63 | 11.50 | 16.00 | 0.00 | - | 10 | 16 | 37.13% |
© 2024 Yahoo. All rights reserved.