Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240816C00150000 | 2024-07-22 3:22PM EDT | 2024-08-16 | 72.75 | 55.25 | 58.90 | 0.00 | - | 5 | 5 | 78.37% |
| AMAT240920C00150000 | 2024-07-25 10:31AM EDT | 2024-09-20 | 55.47 | 55.75 | 59.65 | 0.00 | - | 2 | 57 | 55.84% |
| AMAT241018C00150000 | 2024-07-25 10:31AM EDT | 2024-10-18 | 56.57 | 57.45 | 60.00 | 0.00 | - | 7 | 39 | 53.21% |
| AMAT241115C00150000 | 2024-06-07 1:08PM EDT | 2024-11-15 | 76.69 | 94.05 | 97.75 | 0.00 | - | 2 | 7 | 169.13% |
| AMAT241220C00150000 | 2024-07-17 9:59AM EDT | 2024-12-20 | 82.70 | 61.10 | 63.55 | 0.00 | - | 2 | 15 | 54.69% |
| AMAT250117C00150000 | 2024-07-25 3:00PM EDT | 2025-01-17 | 62.00 | 61.30 | 64.35 | 0.00 | - | 1 | 638 | 51.69% |
| AMAT250620C00150000 | 2024-07-25 10:20AM EDT | 2025-06-20 | 65.44 | 68.05 | 69.85 | 0.00 | - | 20 | 38 | 50.34% |
| AMAT260116C00150000 | 2024-07-25 3:39PM EDT | 2026-01-16 | 73.90 | 74.25 | 76.70 | 0.00 | - | 7 | 173 | 50.54% |
| AMAT261218C00150000 | 2024-07-25 3:33PM EDT | 2026-12-18 | 82.29 | 81.75 | 84.30 | 0.00 | - | 1 | 28 | 47.95% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240802P00150000 | 2024-07-25 10:11AM EDT | 2024-08-02 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | - | 112.31% |
| AMAT240816P00150000 | 2024-07-25 2:14PM EDT | 2024-08-16 | 0.16 | 0.10 | 0.16 | 0.00 | - | 10 | 10 | 60.94% |
| AMAT240830P00150000 | 2024-07-24 10:47AM EDT | 2024-08-30 | 0.20 | 0.26 | 0.37 | 0.00 | - | 6 | 6 | 54.00% |
| AMAT240920P00150000 | 2024-07-26 12:26PM EDT | 2024-09-20 | 0.55 | 0.54 | 0.61 | +0.02 | +3.77% | 9 | 1,346 | 48.10% |
| AMAT241018P00150000 | 2024-07-26 2:08PM EDT | 2024-10-18 | 1.02 | 0.96 | 1.06 | -0.08 | -7.27% | 12 | 271 | 44.09% |
| AMAT241115P00150000 | 2024-07-24 11:24AM EDT | 2024-11-15 | 1.61 | 1.83 | 1.94 | 0.00 | - | 5 | 321 | 44.26% |
| AMAT241220P00150000 | 2024-07-25 10:09AM EDT | 2024-12-20 | 3.27 | 2.64 | 2.78 | 0.00 | - | 1 | 175 | 42.73% |
| AMAT250117P00150000 | 2024-07-26 11:58AM EDT | 2025-01-17 | 3.50 | 3.25 | 3.45 | -0.10 | -2.78% | 1 | 1,843 | 41.83% |
| AMAT250321P00150000 | 2024-07-24 3:58PM EDT | 2025-03-21 | 4.75 | 4.50 | 4.90 | 0.00 | - | 75 | 141 | 40.31% |
| AMAT250620P00150000 | 2024-07-25 11:28AM EDT | 2025-06-20 | 7.00 | 5.75 | 7.10 | 0.00 | - | 1 | 251 | 39.39% |
| AMAT260116P00150000 | 2024-07-26 1:59PM EDT | 2026-01-16 | 10.70 | 9.95 | 11.90 | +0.35 | +3.38% | 5 | 1,519 | 38.47% |
| AMAT261218P00150000 | 2024-07-19 12:42PM EDT | 2026-12-18 | 13.60 | 13.00 | 17.50 | 0.00 | - | 1 | 37 | 36.66% |
© 2024 Yahoo. All rights reserved.