Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240809C00165000 | 2024-07-25 2:15PM EDT | 2024-08-09 | 41.65 | 39.85 | 42.85 | 0.00 | - | 1 | 0 | 86.99% |
| AMAT240816C00165000 | 2024-07-25 2:15PM EDT | 2024-08-16 | 42.10 | 40.35 | 44.40 | 0.00 | - | - | - | 63.97% |
| AMAT240920C00165000 | 2024-07-24 12:28PM EDT | 2024-09-20 | 46.20 | 43.45 | 45.10 | 0.00 | - | 4 | 697 | 53.48% |
| AMAT241018C00165000 | 2024-07-17 9:53AM EDT | 2024-10-18 | 67.04 | 45.10 | 46.35 | 0.00 | - | 1 | 20 | 50.44% |
| AMAT241115C00165000 | 2024-07-18 10:58AM EDT | 2024-11-15 | 58.57 | 46.85 | 48.35 | 0.00 | - | 1 | 3 | 50.40% |
| AMAT241220C00165000 | 2024-07-22 2:59PM EDT | 2024-12-20 | 62.95 | 48.60 | 50.40 | 0.00 | - | 2 | 34 | 51.95% |
| AMAT250117C00165000 | 2024-07-25 10:04AM EDT | 2025-01-17 | 47.91 | 50.50 | 51.90 | 0.00 | - | 2 | 1,133 | 51.32% |
| AMAT250321C00165000 | 2024-07-17 10:35AM EDT | 2025-03-21 | 73.53 | 53.30 | 54.60 | 0.00 | - | 1 | 31 | 49.52% |
| AMAT250620C00165000 | 2024-07-09 9:53AM EDT | 2025-06-20 | 95.73 | 57.25 | 58.35 | 0.00 | - | 5 | 10 | 48.41% |
| AMAT260116C00165000 | 2024-07-17 3:05PM EDT | 2026-01-16 | 78.00 | 64.10 | 67.10 | 0.00 | - | 6 | 116 | 48.91% |
| AMAT261218C00165000 | 2024-06-11 12:08PM EDT | 2026-12-18 | 91.97 | 100.00 | 105.00 | 0.00 | - | 19 | 20 | 73.90% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240802P00165000 | 2024-07-26 2:28PM EDT | 2024-08-02 | 0.04 | 0.02 | 0.07 | -0.06 | -60.00% | 11 | 419 | 67.19% |
| AMAT240809P00165000 | 2024-07-26 12:22PM EDT | 2024-08-09 | 0.11 | 0.09 | 0.14 | +0.02 | +22.22% | 20 | 6 | 53.71% |
| AMAT240816P00165000 | 2024-07-26 3:44PM EDT | 2024-08-16 | 0.39 | 0.37 | 0.43 | -0.33 | -45.83% | 6 | 131 | 53.91% |
| AMAT240823P00165000 | 2024-07-25 3:54PM EDT | 2024-08-23 | 0.90 | 0.56 | 0.66 | 0.00 | - | 5 | 15 | 50.78% |
| AMAT240830P00165000 | 2024-07-26 2:58PM EDT | 2024-08-30 | 0.91 | 0.79 | 0.93 | -0.09 | -9.00% | 3 | 10 | 49.88% |
| AMAT240920P00165000 | 2024-07-25 3:34PM EDT | 2024-09-20 | 1.77 | 1.38 | 1.49 | +0.12 | +7.27% | 10 | 130 | 44.39% |
| AMAT241018P00165000 | 2024-07-26 12:01PM EDT | 2024-10-18 | 2.49 | 2.29 | 2.43 | -0.51 | -17.00% | 7 | 85 | 41.74% |
| AMAT241115P00165000 | 2024-07-24 12:13PM EDT | 2024-11-15 | 3.44 | 3.70 | 3.90 | 0.00 | - | 16 | 84 | 42.33% |
| AMAT241220P00165000 | 2024-07-26 12:14PM EDT | 2024-12-20 | 5.16 | 5.00 | 5.20 | +1.34 | +35.08% | 7 | 93 | 41.17% |
| AMAT250117P00165000 | 2024-07-24 3:36PM EDT | 2025-01-17 | 5.90 | 5.85 | 6.05 | 0.00 | - | 37 | 784 | 40.12% |
| AMAT250321P00165000 | 2024-07-19 11:51AM EDT | 2025-03-21 | 6.50 | 7.35 | 8.45 | 0.00 | - | 17 | 28 | 39.81% |
| AMAT250620P00165000 | 2024-07-23 12:21PM EDT | 2025-06-20 | 7.65 | 9.80 | 11.40 | 0.00 | - | 4 | 423 | 39.15% |
| AMAT260116P00165000 | 2024-07-25 2:48PM EDT | 2026-01-16 | 15.24 | 14.90 | 16.20 | 0.00 | - | 1 | 152 | 36.96% |
| AMAT261218P00165000 | 2024-07-26 2:37PM EDT | 2026-12-18 | 19.95 | 19.70 | 20.75 | +8.70 | +77.33% | 160 | 6 | 33.59% |
© 2024 Yahoo. All rights reserved.