Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607C00140000 | 2024-05-10 1:15PM EDT | 140.00 | 70.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240607C00165000 | 2024-04-26 11:51AM EDT | 165.00 | 39.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240607C00170000 | 2024-05-10 1:16PM EDT | 170.00 | 40.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240607C00180000 | 2024-05-08 11:10AM EDT | 180.00 | 28.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240607C00185000 | 2024-05-09 12:58PM EDT | 185.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240607C00190000 | 2024-05-15 12:39PM EDT | 190.00 | 25.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240607C00195000 | 2024-05-13 9:47AM EDT | 195.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240607C00200000 | 2024-05-15 9:44AM EDT | 200.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240607C00205000 | 2024-05-15 11:25AM EDT | 205.00 | 14.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240607C00210000 | 2024-05-15 3:44PM EDT | 210.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AMAT240607C00215000 | 2024-05-15 3:48PM EDT | 215.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMAT240607C00220000 | 2024-05-15 3:17PM EDT | 220.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| AMAT240607C00225000 | 2024-05-15 3:18PM EDT | 225.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| AMAT240607C00230000 | 2024-05-15 3:56PM EDT | 230.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| AMAT240607C00235000 | 2024-05-15 2:54PM EDT | 235.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AMAT240607C00240000 | 2024-05-15 3:03PM EDT | 240.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AMAT240607C00245000 | 2024-05-15 2:37PM EDT | 245.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMAT240607C00250000 | 2024-05-15 2:21PM EDT | 250.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT240607C00255000 | 2024-05-14 2:41PM EDT | 255.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT240607C00260000 | 2024-05-09 3:55PM EDT | 260.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT240607C00265000 | 2024-05-15 1:28PM EDT | 265.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMAT240607C00270000 | 2024-05-10 9:39AM EDT | 270.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607P00145000 | 2024-05-14 11:49AM EDT | 145.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AMAT240607P00155000 | 2024-05-14 11:09AM EDT | 155.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| AMAT240607P00160000 | 2024-04-26 12:18PM EDT | 160.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMAT240607P00165000 | 2024-05-10 2:50PM EDT | 165.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMAT240607P00170000 | 2024-05-15 2:21PM EDT | 170.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AMAT240607P00175000 | 2024-05-15 1:07PM EDT | 175.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMAT240607P00180000 | 2024-05-15 2:25PM EDT | 180.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| AMAT240607P00185000 | 2024-05-15 3:13PM EDT | 185.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 12.50% |
| AMAT240607P00190000 | 2024-05-15 2:37PM EDT | 190.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AMAT240607P00195000 | 2024-05-15 3:58PM EDT | 195.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| AMAT240607P00200000 | 2024-05-15 2:54PM EDT | 200.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| AMAT240607P00205000 | 2024-05-15 3:26PM EDT | 205.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| AMAT240607P00210000 | 2024-05-15 3:46PM EDT | 210.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| AMAT240607P00215000 | 2024-05-15 2:43PM EDT | 215.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| AMAT240607P00230000 | 2024-05-13 10:03AM EDT | 230.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.