Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240802C00220000 | 2024-07-26 3:56PM EDT | 2024-08-02 | 0.82 | 0.58 | 0.86 | +0.02 | +2.50% | 219 | 449 | 41.92% |
| AMAT240809C00220000 | 2024-07-26 3:54PM EDT | 2024-08-09 | 1.62 | 1.59 | 1.92 | -0.24 | -12.90% | 509 | 639 | 39.58% |
| AMAT240816C00220000 | 2024-07-26 3:44PM EDT | 2024-08-16 | 3.75 | 4.00 | 4.20 | +0.25 | +7.14% | 235 | 870 | 46.44% |
| AMAT240823C00220000 | 2024-07-26 12:30PM EDT | 2024-08-23 | 5.30 | 4.80 | 5.10 | -0.55 | -9.40% | 10 | 47 | 44.64% |
| AMAT240830C00220000 | 2024-07-26 1:05PM EDT | 2024-08-30 | 6.25 | 5.85 | 6.15 | +1.15 | +22.55% | 32 | 31 | 44.43% |
| AMAT240920C00220000 | 2024-07-26 3:37PM EDT | 2024-09-20 | 7.65 | 7.95 | 8.15 | +0.94 | +14.01% | 584 | 1,326 | 41.71% |
| AMAT241018C00220000 | 2024-07-26 2:55PM EDT | 2024-10-18 | 10.41 | 10.75 | 11.10 | -0.39 | -3.61% | 32 | 467 | 41.77% |
| AMAT241115C00220000 | 2024-07-26 1:46PM EDT | 2024-11-15 | 14.05 | 14.15 | 14.50 | +0.17 | +1.22% | 70 | 1,173 | 43.75% |
| AMAT241220C00220000 | 2024-07-25 2:45PM EDT | 2024-12-20 | 15.85 | 16.90 | 17.10 | -0.63 | -3.82% | 2 | 142 | 43.20% |
| AMAT250117C00220000 | 2024-07-26 2:54PM EDT | 2025-01-17 | 18.45 | 18.75 | 19.15 | +0.45 | +2.50% | 20 | 1,466 | 43.19% |
| AMAT250321C00220000 | 2024-07-24 3:42PM EDT | 2025-03-21 | 23.95 | 22.10 | 23.50 | 0.00 | - | 56 | 318 | 43.58% |
| AMAT250620C00220000 | 2024-07-25 2:55PM EDT | 2025-06-20 | 27.00 | 26.70 | 28.65 | 0.00 | - | 5 | 235 | 43.65% |
| AMAT260116C00220000 | 2024-07-25 10:53AM EDT | 2026-01-16 | 37.75 | 36.10 | 38.45 | 0.00 | - | 1 | 220 | 43.95% |
| AMAT261218C00220000 | 2024-07-24 9:44AM EDT | 2026-12-18 | 52.67 | 46.00 | 50.50 | 0.00 | - | 1 | 66 | 44.13% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240802P00220000 | 2024-07-26 2:25PM EDT | 2024-08-02 | 14.04 | 12.85 | 14.35 | -2.88 | -17.02% | 172 | 579 | 41.31% |
| AMAT240809P00220000 | 2024-07-26 9:30AM EDT | 2024-08-09 | 15.95 | 13.95 | 15.25 | -1.55 | -8.86% | 7 | 802 | 37.88% |
| AMAT240816P00220000 | 2024-07-26 3:26PM EDT | 2024-08-16 | 17.10 | 16.25 | 18.05 | -1.52 | -8.16% | 15 | 988 | 48.28% |
| AMAT240823P00220000 | 2024-07-26 2:10PM EDT | 2024-08-23 | 17.80 | 17.15 | 19.10 | +0.26 | +1.48% | 19 | 84 | 46.91% |
| AMAT240830P00220000 | 2024-07-25 10:00AM EDT | 2024-08-30 | 21.55 | 17.80 | 19.90 | 0.00 | - | 1 | 55 | 45.36% |
| AMAT240906P00220000 | 2024-07-26 10:41AM EDT | 2024-09-06 | 20.97 | 18.10 | 19.65 | +0.91 | +4.54% | - | - | 40.45% |
| AMAT240920P00220000 | 2024-07-26 2:08PM EDT | 2024-09-20 | 20.22 | 20.00 | 20.45 | -3.14 | -13.44% | 20 | 1,316 | 37.69% |
| AMAT241018P00220000 | 2024-07-26 2:34PM EDT | 2024-10-18 | 22.60 | 22.10 | 22.50 | +0.45 | +2.03% | 12 | 958 | 36.23% |
| AMAT241115P00220000 | 2024-07-26 1:24PM EDT | 2024-11-15 | 24.10 | 24.55 | 25.05 | -0.15 | -0.62% | 6 | 502 | 37.13% |
| AMAT241220P00220000 | 2024-07-25 1:41PM EDT | 2024-12-20 | 27.35 | 26.60 | 27.10 | +0.60 | +2.24% | 2 | 226 | 36.40% |
| AMAT250117P00220000 | 2024-07-26 2:55PM EDT | 2025-01-17 | 28.56 | 27.85 | 28.30 | +0.21 | +0.74% | 16 | 1,389 | 35.49% |
| AMAT250321P00220000 | 2024-07-22 3:11PM EDT | 2025-03-21 | 22.78 | 29.35 | 30.75 | 0.00 | - | 17 | 298 | 34.15% |
| AMAT250620P00220000 | 2024-07-23 12:20PM EDT | 2025-06-20 | 27.29 | 32.65 | 36.50 | 0.00 | - | 5 | 154 | 36.41% |
| AMAT260116P00220000 | 2024-07-24 2:04PM EDT | 2026-01-16 | 38.60 | 37.30 | 40.05 | 0.00 | - | 9 | 83 | 32.00% |
| AMAT261218P00220000 | 2024-07-17 3:06PM EDT | 2026-12-18 | 38.80 | 43.50 | 48.00 | 0.00 | - | 5 | 12 | 31.38% |
© 2024 Yahoo. All rights reserved.