Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240628C00150000 | 2024-05-16 3:53PM EDT | 150.00 | 65.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240628C00190000 | 2024-05-28 2:32PM EDT | 190.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT240628C00195000 | 2024-05-24 9:53AM EDT | 195.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240628C00200000 | 2024-05-23 9:30AM EDT | 200.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240628C00205000 | 2024-05-22 11:04AM EDT | 205.00 | 17.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240628C00210000 | 2024-05-28 10:16AM EDT | 210.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240628C00215000 | 2024-05-28 2:32PM EDT | 215.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT240628C00220000 | 2024-05-28 2:29PM EDT | 220.00 | 8.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT240628C00225000 | 2024-05-28 2:59PM EDT | 225.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| AMAT240628C00230000 | 2024-05-28 3:42PM EDT | 230.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMAT240628C00235000 | 2024-05-28 3:03PM EDT | 235.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AMAT240628C00240000 | 2024-05-28 1:52PM EDT | 240.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AMAT240628C00245000 | 2024-05-28 1:13PM EDT | 245.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMAT240628C00250000 | 2024-05-28 12:46PM EDT | 250.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMAT240628C00255000 | 2024-05-23 2:42PM EDT | 255.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT240628C00260000 | 2024-05-24 10:36AM EDT | 260.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT240628C00265000 | 2024-05-24 2:07PM EDT | 265.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT240628C00270000 | 2024-05-16 12:37PM EDT | 270.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AMAT240628C00275000 | 2024-05-16 9:51AM EDT | 275.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240628P00150000 | 2024-05-17 11:40AM EDT | 150.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMAT240628P00160000 | 2024-05-20 10:50AM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMAT240628P00165000 | 2024-05-17 2:20PM EDT | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AMAT240628P00170000 | 2024-05-23 11:49AM EDT | 170.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AMAT240628P00175000 | 2024-05-28 2:54PM EDT | 175.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT240628P00180000 | 2024-05-24 11:07AM EDT | 180.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMAT240628P00185000 | 2024-05-28 2:49PM EDT | 185.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMAT240628P00190000 | 2024-05-28 12:59PM EDT | 190.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AMAT240628P00195000 | 2024-05-28 2:49PM EDT | 195.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMAT240628P00200000 | 2024-05-28 1:52PM EDT | 200.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AMAT240628P00205000 | 2024-05-28 2:35PM EDT | 205.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| AMAT240628P00210000 | 2024-05-28 2:35PM EDT | 210.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMAT240628P00215000 | 2024-05-28 3:35PM EDT | 215.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AMAT240628P00220000 | 2024-05-28 2:25PM EDT | 220.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| AMAT240628P00225000 | 2024-05-20 10:50AM EDT | 225.00 | 12.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMAT240628P00230000 | 2024-05-24 11:46AM EDT | 230.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240628P00235000 | 2024-05-28 3:02PM EDT | 235.00 | 16.36 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMAT240628P00240000 | 2024-05-28 3:02PM EDT | 240.00 | 20.28 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMAT240628P00245000 | 2024-05-28 3:02PM EDT | 245.00 | 24.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.