Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:75.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220819C00075000 | 2022-07-29 3:47PM EDT | 2022-08-19 | 31.64 | 34.55 | 34.80 | 0.00 | - | - | 25 | 184.86% |
| AMAT220916C00075000 | 2022-07-15 12:40PM EDT | 2022-09-16 | 19.70 | 34.70 | 35.05 | 0.00 | - | - | 8 | 101.37% |
| AMAT221021C00075000 | 2022-07-25 2:46PM EDT | 2022-10-21 | 27.25 | 35.25 | 35.55 | 0.00 | - | - | 8 | 79.35% |
| AMAT230120C00075000 | 2021-12-28 12:49PM EDT | 2023-01-20 | 86.31 | 78.80 | 82.50 | 0.00 | - | 2 | 101 | 305.27% |
| AMAT240119C00075000 | 2022-07-22 10:00AM EDT | 2024-01-19 | 37.00 | 42.85 | 43.65 | 0.00 | - | 1 | 37 | 54.45% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220812P00075000 | 2022-07-27 1:47PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 10 | 84 | 125.00% |
| AMAT220819P00075000 | 2022-08-03 3:26PM EDT | 2022-08-19 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 5 | 770 | 86.72% |
| AMAT220826P00075000 | 2022-08-02 11:51AM EDT | 2022-08-26 | 0.12 | 0.05 | 0.08 | 0.00 | - | 8 | 73 | 73.24% |
| AMAT220902P00075000 | 2022-07-29 10:38AM EDT | 2022-09-02 | 0.18 | 0.08 | 0.14 | 0.00 | - | - | 2 | 66.99% |
| AMAT220909P00075000 | 2022-08-02 12:50PM EDT | 2022-09-09 | 0.16 | 0.11 | 0.20 | -0.08 | -33.33% | 1 | 1 | 62.50% |
| AMAT220916P00075000 | 2022-08-02 10:46AM EDT | 2022-09-16 | 0.25 | 0.22 | 0.24 | -0.15 | -37.50% | 1 | 394 | 60.45% |
| AMAT221021P00075000 | 2022-08-03 12:15PM EDT | 2022-10-21 | 0.69 | 0.61 | 0.68 | -0.13 | -15.85% | 12 | 1,520 | 53.96% |
| AMAT221216P00075000 | 2022-08-01 12:10PM EDT | 2022-12-16 | 1.78 | 1.47 | 1.54 | 0.00 | - | - | 951 | 50.61% |
| AMAT230120P00075000 | 2022-08-01 3:02PM EDT | 2023-01-20 | 2.32 | 2.00 | 2.07 | -0.10 | -4.13% | 7 | 840 | 49.49% |
| AMAT230616P00075000 | 2022-08-02 1:20PM EDT | 2023-06-16 | 4.50 | 3.90 | 4.15 | 0.00 | - | 1 | 1,158 | 46.13% |
| AMAT240119P00075000 | 2022-07-29 3:40PM EDT | 2024-01-19 | 6.75 | 6.00 | 6.35 | 0.00 | - | 4 | 856 | 42.51% |
© 2022 Yahoo. All rights reserved.
