Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00037500 | 2024-04-22 9:57AM EDT | 37.50 | 152.27 | 165.10 | 166.70 | 0.00 | - | 1 | 0 | 146.09% |
| AMAT240621C00040000 | 2024-04-19 2:07PM EDT | 40.00 | 150.77 | 162.70 | 164.35 | 0.00 | - | 1 | 2 | 172.66% |
| AMAT240621C00050000 | 2023-01-17 2:06PM EDT | 50.00 | 62.80 | 69.05 | 72.25 | 0.00 | - | 5 | 11 | 0.00% |
| AMAT240621C00055000 | 2023-11-01 9:30AM EDT | 55.00 | 78.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240621C00060000 | 2023-11-20 3:51PM EDT | 60.00 | 92.92 | 96.90 | 98.70 | 0.00 | - | 1 | 4 | 0.00% |
| AMAT240621C00065000 | 2023-07-10 12:21PM EDT | 65.00 | 77.95 | 81.75 | 83.45 | 0.00 | - | 5 | 13 | 0.00% |
| AMAT240621C00067500 | 2023-07-10 12:21PM EDT | 67.50 | 75.85 | 79.55 | 81.10 | 0.00 | - | 5 | 5 | 0.00% |
| AMAT240621C00070000 | 2023-08-30 1:16PM EDT | 70.00 | 83.95 | 70.60 | 71.80 | 0.00 | - | 1 | 15 | 0.00% |
| AMAT240621C00072500 | 2023-11-21 4:37PM EDT | 72.50 | 78.35 | 89.80 | 91.30 | 0.00 | - | 2 | 2 | 0.00% |
| AMAT240621C00075000 | 2023-06-01 10:11AM EDT | 75.00 | 62.70 | 72.40 | 74.50 | 0.00 | - | 2 | 8 | 0.00% |
| AMAT240621C00077500 | 2023-08-17 12:00PM EDT | 77.50 | 64.40 | 63.35 | 64.75 | 0.00 | - | 1 | 3 | 0.00% |
| AMAT240621C00080000 | 2024-02-16 3:57PM EDT | 80.00 | 121.88 | 117.50 | 121.85 | 0.00 | - | 1 | 8 | 0.00% |
| AMAT240621C00082500 | 2023-11-16 10:32AM EDT | 82.50 | 76.28 | 80.75 | 81.95 | 0.00 | - | 54 | 57 | 0.00% |
| AMAT240621C00085000 | 2024-02-22 10:39AM EDT | 85.00 | 115.17 | 124.90 | 127.90 | 0.00 | - | 1 | 31 | 215.87% |
| AMAT240621C00087500 | 2024-02-29 2:24PM EDT | 87.50 | 113.98 | 117.55 | 121.40 | 0.00 | - | 1 | 18 | 164.67% |
| AMAT240621C00090000 | 2024-02-09 2:43PM EDT | 90.00 | 96.33 | 115.75 | 118.10 | 0.00 | - | 7 | 40 | 159.30% |
| AMAT240621C00092500 | 2024-04-10 10:28AM EDT | 92.50 | 118.20 | 110.80 | 111.85 | 0.00 | - | 1 | 41 | 101.17% |
| AMAT240621C00095000 | 2024-04-05 10:22AM EDT | 95.00 | 113.07 | 108.25 | 109.85 | 0.00 | - | 4 | 32 | 104.98% |
| AMAT240621C00097500 | 2023-10-26 12:41PM EDT | 97.50 | 39.85 | 55.70 | 56.80 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240621C00100000 | 2024-03-27 11:28AM EDT | 100.00 | 106.31 | 101.90 | 103.50 | 0.00 | - | 1 | 63 | 76.56% |
| AMAT240621C00105000 | 2024-04-19 12:13PM EDT | 105.00 | 85.66 | 97.45 | 99.60 | 0.00 | - | 1 | 60 | 73.44% |
| AMAT240621C00110000 | 2024-04-19 10:16AM EDT | 110.00 | 84.26 | 93.35 | 94.50 | 0.00 | - | 4 | 227 | 83.69% |
| AMAT240621C00115000 | 2024-04-22 12:57PM EDT | 115.00 | 74.26 | 88.05 | 89.40 | 0.00 | - | 26 | 342 | 72.66% |
| AMAT240621C00120000 | 2024-04-03 2:43PM EDT | 120.00 | 89.59 | 83.15 | 85.15 | 0.00 | - | 4 | 570 | 77.93% |
| AMAT240621C00125000 | 2024-04-19 1:17PM EDT | 125.00 | 67.52 | 78.70 | 79.65 | 0.00 | - | 33 | 510 | 73.14% |
| AMAT240621C00130000 | 2024-04-26 10:50AM EDT | 130.00 | 73.22 | 73.30 | 74.65 | -6.86 | -8.57% | 1 | 929 | 64.45% |
| AMAT240621C00135000 | 2024-04-25 12:58PM EDT | 135.00 | 62.39 | 68.05 | 69.70 | 0.00 | - | 8 | 345 | 57.76% |
| AMAT240621C00140000 | 2024-04-23 12:00PM EDT | 140.00 | 53.95 | 63.50 | 65.05 | 0.00 | - | 44 | 607 | 59.89% |
| AMAT240621C00145000 | 2024-04-18 1:14PM EDT | 145.00 | 51.00 | 58.25 | 60.00 | 0.00 | - | 4 | 951 | 53.10% |
| AMAT240621C00150000 | 2024-04-26 1:11PM EDT | 150.00 | 54.72 | 53.80 | 55.30 | +7.42 | +15.69% | 4 | 586 | 53.76% |
| AMAT240621C00155000 | 2024-04-18 12:44PM EDT | 155.00 | 43.57 | 49.05 | 50.50 | 0.00 | - | 6 | 1,261 | 51.26% |
| AMAT240621C00160000 | 2024-04-25 10:15AM EDT | 160.00 | 39.11 | 45.05 | 45.90 | 0.00 | - | 11 | 2,111 | 52.06% |
| AMAT240621C00165000 | 2024-04-24 9:59AM EDT | 165.00 | 35.86 | 40.30 | 41.95 | 0.00 | - | 2 | 1,705 | 51.25% |
| AMAT240621C00170000 | 2024-04-26 1:30PM EDT | 170.00 | 36.50 | 35.40 | 36.60 | +6.61 | +22.11% | 12 | 764 | 48.69% |
| AMAT240621C00175000 | 2024-04-25 2:54PM EDT | 175.00 | 26.32 | 31.20 | 32.35 | 0.00 | - | 37 | 1,214 | 47.05% |
| AMAT240621C00180000 | 2024-04-26 11:17AM EDT | 180.00 | 27.21 | 27.15 | 28.15 | +3.46 | +14.57% | 2 | 1,125 | 44.98% |
| AMAT240621C00185000 | 2024-04-26 3:52PM EDT | 185.00 | 23.50 | 23.40 | 24.45 | +4.96 | +26.75% | 1 | 1,759 | 44.26% |
| AMAT240621C00190000 | 2024-04-25 2:51PM EDT | 190.00 | 16.15 | 19.95 | 20.85 | 0.00 | - | 19 | 1,007 | 43.02% |
| AMAT240621C00195000 | 2024-04-26 3:56PM EDT | 195.00 | 17.40 | 17.35 | 17.65 | +3.55 | +25.63% | 37 | 1,168 | 42.30% |
| AMAT240621C00200000 | 2024-04-26 3:37PM EDT | 200.00 | 14.73 | 14.55 | 14.75 | +3.38 | +29.78% | 60 | 1,741 | 41.63% |
| AMAT240621C00210000 | 2024-04-26 3:50PM EDT | 210.00 | 9.80 | 9.75 | 9.95 | +2.35 | +31.54% | 227 | 2,512 | 40.63% |
| AMAT240621C00220000 | 2024-04-26 3:36PM EDT | 220.00 | 6.32 | 6.25 | 6.45 | +1.56 | +32.77% | 151 | 1,381 | 40.08% |
| AMAT240621C00230000 | 2024-04-26 3:56PM EDT | 230.00 | 3.85 | 3.85 | 4.00 | +1.10 | +40.00% | 106 | 1,068 | 39.65% |
| AMAT240621C00240000 | 2024-04-26 3:40PM EDT | 240.00 | 2.35 | 2.22 | 2.40 | +0.91 | +63.19% | 35 | 630 | 39.42% |
| AMAT240621C00250000 | 2024-04-26 3:11PM EDT | 250.00 | 1.33 | 1.32 | 1.39 | +0.46 | +52.87% | 40 | 830 | 39.26% |
| AMAT240621C00260000 | 2024-04-26 3:11PM EDT | 260.00 | 0.74 | 0.74 | 0.78 | +0.27 | +57.45% | 4 | 265 | 39.14% |
| AMAT240621C00270000 | 2024-04-26 2:10PM EDT | 270.00 | 0.41 | 0.38 | 0.51 | +0.21 | +105.00% | 53 | 224 | 40.33% |
| AMAT240621C00280000 | 2024-04-22 10:50AM EDT | 280.00 | 0.12 | 0.19 | 0.25 | 0.00 | - | 50 | 410 | 39.60% |
| AMAT240621C00290000 | 2024-04-18 1:30PM EDT | 290.00 | 0.12 | 0.09 | 0.14 | 0.00 | - | 1 | 99 | 39.84% |
| AMAT240621C00300000 | 2024-04-25 2:54PM EDT | 300.00 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 1 | 319 | 40.23% |
| AMAT240621C00310000 | 2024-04-23 3:49PM EDT | 310.00 | 0.10 | 0.01 | 0.25 | 0.00 | - | 16 | 1,524 | 49.81% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00037500 | 2024-04-23 9:30AM EDT | 37.50 | 0.21 | 0.00 | 0.28 | 0.00 | - | 1 | 425 | 178.71% |
| AMAT240621P00040000 | 2023-10-12 1:52PM EDT | 40.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 12 | 43 | 160.16% |
| AMAT240621P00042500 | 2023-10-09 10:07AM EDT | 42.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| AMAT240621P00045000 | 2023-11-13 3:16PM EDT | 45.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 1 | 10 | 156.64% |
| AMAT240621P00047500 | 2024-04-22 10:15AM EDT | 47.50 | 0.01 | 0.00 | 0.29 | 0.00 | - | 1 | 10 | 154.69% |
| AMAT240621P00050000 | 2023-11-28 11:59AM EDT | 50.00 | 0.10 | 0.01 | 0.24 | 0.00 | - | 10 | 117 | 146.88% |
| AMAT240621P00055000 | 2024-04-01 11:54AM EDT | 55.00 | 0.02 | 0.00 | 0.29 | 0.00 | - | 3 | 108 | 139.45% |
| AMAT240621P00060000 | 2024-04-19 3:10PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 77 | 93.75% |
| AMAT240621P00065000 | 2024-04-15 9:46AM EDT | 65.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 5 | 138 | 122.85% |
| AMAT240621P00067500 | 2024-01-17 11:07AM EDT | 67.50 | 0.18 | 0.00 | 0.26 | 0.00 | - | 2 | 108 | 116.99% |
| AMAT240621P00070000 | 2024-04-22 10:16AM EDT | 70.00 | 0.02 | 0.01 | 0.31 | 0.00 | - | 7 | 159 | 116.21% |
| AMAT240621P00072500 | 2024-04-15 1:36PM EDT | 72.50 | 0.02 | 0.00 | 0.31 | 0.00 | - | 10 | 20 | 112.11% |
| AMAT240621P00075000 | 2024-03-27 12:50PM EDT | 75.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 8 | 42 | 108.79% |
| AMAT240621P00077500 | 2024-01-29 11:18AM EDT | 77.50 | 0.11 | 0.03 | 0.28 | 0.00 | - | 2 | 66 | 105.27% |
| AMAT240621P00080000 | 2024-04-18 10:11AM EDT | 80.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 8 | 208 | 95.70% |
| AMAT240621P00082500 | 2024-02-05 11:56AM EDT | 82.50 | 0.12 | 0.00 | 0.41 | 0.00 | - | 2 | 607 | 102.54% |
| AMAT240621P00085000 | 2024-03-28 2:32PM EDT | 85.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 1 | 1,424 | 97.07% |
| AMAT240621P00087500 | 2024-02-20 1:03PM EDT | 87.50 | 0.18 | 0.03 | 0.49 | 0.00 | - | 2 | 94 | 99.51% |
| AMAT240621P00090000 | 2024-04-24 9:30AM EDT | 90.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 2,835 | 82.62% |
| AMAT240621P00092500 | 2024-03-06 10:30AM EDT | 92.50 | 0.18 | 0.01 | 0.05 | 0.00 | - | 8 | 434 | 72.66% |
| AMAT240621P00095000 | 2024-03-01 11:17AM EDT | 95.00 | 0.15 | 0.03 | 0.50 | 0.00 | - | 11 | 365 | 90.82% |
| AMAT240621P00097500 | 2024-03-04 4:37PM EDT | 97.50 | 0.11 | 0.02 | 0.55 | 0.00 | - | 2 | 598 | 88.87% |
| AMAT240621P00100000 | 2024-04-19 12:48PM EDT | 100.00 | 0.06 | 0.01 | 0.39 | 0.00 | - | 25 | 1,055 | 81.93% |
| AMAT240621P00105000 | 2024-04-17 3:00PM EDT | 105.00 | 0.06 | 0.01 | 0.39 | 0.00 | - | 1 | 1,190 | 76.76% |
| AMAT240621P00110000 | 2024-04-22 2:49PM EDT | 110.00 | 0.11 | 0.02 | 0.39 | 0.00 | - | 1 | 2,150 | 72.07% |
| AMAT240621P00115000 | 2024-04-19 12:42PM EDT | 115.00 | 0.15 | 0.03 | 0.40 | 0.00 | - | 5 | 1,323 | 67.77% |
| AMAT240621P00120000 | 2024-04-23 11:45AM EDT | 120.00 | 0.17 | 0.04 | 0.16 | 0.00 | - | 9 | 2,133 | 57.13% |
| AMAT240621P00125000 | 2024-04-22 2:43PM EDT | 125.00 | 0.26 | 0.06 | 0.25 | 0.00 | - | 1 | 3,093 | 56.25% |
| AMAT240621P00130000 | 2024-04-24 12:53PM EDT | 130.00 | 0.27 | 0.14 | 0.20 | 0.00 | - | 5 | 1,902 | 52.83% |
| AMAT240621P00135000 | 2024-04-26 2:22PM EDT | 135.00 | 0.21 | 0.19 | 0.24 | -0.10 | -32.26% | 46 | 1,925 | 50.49% |
| AMAT240621P00140000 | 2024-04-26 2:23PM EDT | 140.00 | 0.28 | 0.26 | 0.30 | -0.49 | -63.64% | 80 | 2,524 | 49.02% |
| AMAT240621P00145000 | 2024-04-26 10:22AM EDT | 145.00 | 0.44 | 0.35 | 0.41 | -0.17 | -27.87% | 1 | 1,810 | 47.46% |
| AMAT240621P00150000 | 2024-04-25 11:35AM EDT | 150.00 | 0.56 | 0.49 | 0.54 | -0.25 | -30.86% | 6 | 1,924 | 45.65% |
| AMAT240621P00155000 | 2024-04-26 2:29PM EDT | 155.00 | 0.73 | 0.68 | 0.73 | -0.26 | -26.26% | 21 | 1,218 | 44.14% |
| AMAT240621P00160000 | 2024-04-26 3:11PM EDT | 160.00 | 0.99 | 0.96 | 1.01 | -0.38 | -27.74% | 44 | 1,732 | 42.97% |
| AMAT240621P00165000 | 2024-04-26 3:42PM EDT | 165.00 | 1.35 | 1.34 | 1.39 | -0.52 | -27.81% | 58 | 904 | 41.87% |
| AMAT240621P00170000 | 2024-04-26 3:11PM EDT | 170.00 | 1.87 | 1.85 | 1.91 | -0.70 | -27.24% | 36 | 763 | 40.92% |
| AMAT240621P00175000 | 2024-04-26 2:26PM EDT | 175.00 | 2.56 | 2.52 | 2.62 | -1.09 | -29.86% | 70 | 1,544 | 40.17% |
| AMAT240621P00180000 | 2024-04-26 3:55PM EDT | 180.00 | 3.58 | 3.45 | 3.70 | -1.22 | -25.42% | 95 | 1,370 | 40.23% |
| AMAT240621P00185000 | 2024-04-26 3:55PM EDT | 185.00 | 4.75 | 4.60 | 4.85 | -1.50 | -24.00% | 45 | 1,040 | 39.44% |
| AMAT240621P00190000 | 2024-04-26 3:50PM EDT | 190.00 | 6.05 | 6.05 | 6.25 | -1.69 | -21.83% | 106 | 731 | 38.62% |
| AMAT240621P00195000 | 2024-04-26 3:47PM EDT | 195.00 | 8.00 | 7.90 | 8.10 | -2.50 | -23.81% | 71 | 722 | 38.37% |
| AMAT240621P00200000 | 2024-04-26 3:53PM EDT | 200.00 | 10.10 | 10.00 | 10.25 | -2.60 | -20.47% | 130 | 1,092 | 38.03% |
| AMAT240621P00210000 | 2024-04-26 12:10PM EDT | 210.00 | 15.80 | 15.20 | 15.55 | -2.85 | -15.28% | 48 | 890 | 37.37% |
| AMAT240621P00220000 | 2024-04-22 11:44AM EDT | 220.00 | 33.80 | 21.70 | 22.55 | 0.00 | - | 5 | 263 | 38.27% |
| AMAT240621P00230000 | 2024-03-05 4:12PM EDT | 230.00 | 30.75 | 30.20 | 32.40 | 0.00 | - | 1 | 35 | 46.66% |
| AMAT240621P00240000 | 2024-04-23 12:18PM EDT | 240.00 | 46.43 | 37.25 | 38.70 | 0.00 | - | 2 | 73 | 37.71% |
| AMAT240621P00250000 | 2024-02-27 11:00AM EDT | 250.00 | 47.60 | 43.20 | 46.25 | 0.00 | - | - | 3 | 0.00% |
| AMAT240621P00270000 | 2024-04-24 3:52PM EDT | 270.00 | 73.96 | 65.95 | 67.60 | 0.00 | - | 1 | 1 | 45.84% |
| AMAT240621P00280000 | 2024-04-24 3:52PM EDT | 280.00 | 83.98 | 75.85 | 77.65 | 0.00 | - | 1 | 0 | 50.78% |
© 2024 Yahoo. All rights reserved.