Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240802C00190000 | 2024-07-26 11:27AM EDT | 2024-08-02 | 17.25 | 16.85 | 18.90 | -17.81 | -50.80% | 2 | 1 | 60.55% |
| AMAT240809C00190000 | 2024-07-24 11:44AM EDT | 2024-08-09 | 21.54 | 18.00 | 19.05 | 0.00 | - | 3 | 9 | 54.00% |
| AMAT240816C00190000 | 2024-07-26 12:27PM EDT | 2024-08-16 | 20.70 | 18.95 | 20.80 | +3.20 | +18.29% | 11 | 146 | 55.90% |
| AMAT240830C00190000 | 2024-07-23 10:31AM EDT | 2024-08-30 | 21.00 | 20.50 | 23.00 | -12.00 | -36.36% | 7 | 4 | 53.82% |
| AMAT240920C00190000 | 2024-07-25 2:48PM EDT | 2024-09-20 | 22.64 | 22.85 | 24.45 | 0.00 | - | 3 | 187 | 47.80% |
| AMAT241018C00190000 | 2024-07-24 11:22AM EDT | 2024-10-18 | 29.45 | 25.90 | 27.30 | 0.00 | - | 1 | 50 | 47.22% |
| AMAT241115C00190000 | 2024-07-19 10:09AM EDT | 2024-11-15 | 36.75 | 29.15 | 30.05 | 0.00 | - | 2 | 14 | 47.60% |
| AMAT241220C00190000 | 2024-07-24 9:46AM EDT | 2024-12-20 | 37.06 | 31.50 | 32.35 | 0.00 | - | 3 | 45 | 46.39% |
| AMAT250117C00190000 | 2024-07-26 3:54PM EDT | 2025-01-17 | 32.51 | 33.45 | 34.95 | -11.21 | -25.64% | 15 | 1,079 | 47.50% |
| AMAT250321C00190000 | 2024-07-26 3:05PM EDT | 2025-03-21 | 36.27 | 37.00 | 38.50 | +1.77 | +5.13% | 2 | 6 | 46.54% |
| AMAT250620C00190000 | 2024-07-26 2:21PM EDT | 2025-06-20 | 42.02 | 41.95 | 43.35 | -0.98 | -2.28% | 10 | 46 | 46.32% |
| AMAT260116C00190000 | 2024-07-26 3:30PM EDT | 2026-01-16 | 51.10 | 50.75 | 52.05 | +2.48 | +5.10% | 1 | 53 | 45.67% |
| AMAT261218C00190000 | 2024-07-17 12:49PM EDT | 2026-12-18 | 75.20 | 59.80 | 62.90 | 0.00 | - | 1 | 15 | 45.24% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240802P00190000 | 2024-07-26 3:42PM EDT | 2024-08-02 | 0.65 | 0.53 | 0.81 | -0.90 | -58.06% | 55 | 196 | 50.78% |
| AMAT240809P00190000 | 2024-07-26 3:55PM EDT | 2024-08-09 | 1.52 | 1.24 | 1.35 | -0.66 | -30.28% | 328 | 518 | 42.21% |
| AMAT240816P00190000 | 2024-07-26 3:44PM EDT | 2024-08-16 | 3.11 | 2.87 | 3.95 | -1.18 | -27.51% | 93 | 631 | 53.44% |
| AMAT240823P00190000 | 2024-07-26 2:25PM EDT | 2024-08-23 | 3.70 | 3.60 | 3.80 | -0.63 | -14.55% | 3 | 278 | 45.44% |
| AMAT240830P00190000 | 2024-07-26 11:26AM EDT | 2024-08-30 | 4.85 | 4.40 | 4.65 | -0.40 | -7.62% | 21 | 68 | 44.88% |
| AMAT240906P00190000 | 2024-07-26 12:41PM EDT | 2024-09-06 | 4.56 | 4.35 | 5.20 | -1.04 | -18.57% | 1 | - | 43.41% |
| AMAT240920P00190000 | 2024-07-26 3:21PM EDT | 2024-09-20 | 6.30 | 5.80 | 6.05 | -1.23 | -16.33% | 525 | 562 | 40.78% |
| AMAT241018P00190000 | 2024-07-26 2:07PM EDT | 2024-10-18 | 7.90 | 7.75 | 8.00 | -0.50 | -5.95% | 11 | 696 | 39.09% |
| AMAT241115P00190000 | 2024-07-26 3:11PM EDT | 2024-11-15 | 10.70 | 10.10 | 10.40 | -0.65 | -5.73% | 28 | 225 | 39.85% |
| AMAT241220P00190000 | 2024-07-26 12:35PM EDT | 2024-12-20 | 11.80 | 11.95 | 12.30 | +0.39 | +3.42% | 38 | 275 | 38.85% |
| AMAT250117P00190000 | 2024-07-25 3:33PM EDT | 2025-01-17 | 13.90 | 13.15 | 13.45 | 0.00 | - | 19 | 752 | 37.84% |
| AMAT250321P00190000 | 2024-07-25 10:20AM EDT | 2025-03-21 | 17.30 | 15.15 | 15.95 | 0.00 | - | 1 | 186 | 36.59% |
| AMAT250620P00190000 | 2024-07-26 3:30PM EDT | 2025-06-20 | 19.29 | 18.00 | 19.60 | +0.22 | +1.15% | 1 | 193 | 36.23% |
| AMAT260116P00190000 | 2024-07-24 3:04PM EDT | 2026-01-16 | 24.40 | 23.60 | 25.05 | 0.00 | - | 3 | 99 | 34.23% |
| AMAT261218P00190000 | 2024-07-25 2:22PM EDT | 2026-12-18 | 30.70 | 29.80 | 31.50 | 0.00 | - | 10 | 73 | 32.38% |
© 2024 Yahoo. All rights reserved.