Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240719C00075000 | 2024-01-22 1:30PM EDT | 75.00 | 95.00 | 114.30 | 115.80 | 0.00 | - | 2 | 2 | 0.00% |
| AMAT240719C00090000 | 2023-12-15 11:07AM EDT | 90.00 | 76.57 | 62.75 | 64.85 | 0.00 | - | 10 | 2 | 0.00% |
| AMAT240719C00095000 | 2024-01-19 11:13AM EDT | 95.00 | 72.00 | 105.35 | 107.00 | 0.00 | - | 3 | 3 | 0.00% |
| AMAT240719C00100000 | 2024-04-18 10:16AM EDT | 100.00 | 96.81 | 103.50 | 105.00 | 0.00 | - | 1 | 0 | 83.62% |
| AMAT240719C00110000 | 2024-04-19 1:32PM EDT | 110.00 | 82.43 | 93.90 | 94.90 | 0.00 | - | 11 | 65 | 75.98% |
| AMAT240719C00115000 | 2024-01-08 12:01PM EDT | 115.00 | 42.30 | 58.55 | 60.60 | 0.00 | - | 7 | 18 | 0.00% |
| AMAT240719C00120000 | 2024-04-18 1:28PM EDT | 120.00 | 75.60 | 83.30 | 85.30 | 0.00 | - | 1 | 13 | 65.23% |
| AMAT240719C00125000 | 2024-03-12 10:05AM EDT | 125.00 | 77.89 | 84.50 | 87.20 | 0.00 | - | 2 | 11 | 107.54% |
| AMAT240719C00130000 | 2024-04-17 10:23AM EDT | 130.00 | 73.74 | 74.55 | 75.55 | 0.00 | - | 1 | 22 | 64.65% |
| AMAT240719C00135000 | 2024-02-22 12:12PM EDT | 135.00 | 67.35 | 75.90 | 79.80 | 0.00 | - | 1 | 32 | 104.34% |
| AMAT240719C00140000 | 2024-03-08 11:50AM EDT | 140.00 | 75.46 | 68.40 | 72.35 | 0.00 | - | 1 | 68 | 86.74% |
| AMAT240719C00145000 | 2024-04-19 3:23PM EDT | 145.00 | 48.00 | 60.05 | 60.95 | 0.00 | - | 10 | 46 | 54.92% |
| AMAT240719C00150000 | 2024-04-26 3:52PM EDT | 150.00 | 55.95 | 54.75 | 56.50 | +11.95 | +27.16% | 2 | 76 | 51.43% |
| AMAT240719C00155000 | 2024-04-22 11:48AM EDT | 155.00 | 37.45 | 50.95 | 51.55 | 0.00 | - | 1 | 211 | 50.78% |
| AMAT240719C00160000 | 2024-04-19 2:48PM EDT | 160.00 | 33.60 | 46.45 | 47.35 | 0.00 | - | 3 | 105 | 51.79% |
| AMAT240719C00165000 | 2024-04-24 1:18PM EDT | 165.00 | 34.20 | 41.40 | 42.75 | 0.00 | - | 1 | 267 | 48.91% |
| AMAT240719C00170000 | 2024-04-26 2:13PM EDT | 170.00 | 38.25 | 37.20 | 38.35 | +6.27 | +19.61% | 2 | 320 | 46.62% |
| AMAT240719C00175000 | 2024-04-25 3:24PM EDT | 175.00 | 30.00 | 33.60 | 34.70 | 0.00 | - | 2 | 278 | 46.69% |
| AMAT240719C00180000 | 2024-04-26 10:12AM EDT | 180.00 | 29.50 | 29.45 | 30.55 | +5.45 | +22.66% | 1 | 793 | 44.44% |
| AMAT240719C00185000 | 2024-04-26 10:38AM EDT | 185.00 | 25.80 | 25.85 | 26.90 | +6.30 | +32.31% | 2 | 331 | 43.33% |
| AMAT240719C00190000 | 2024-04-26 10:56AM EDT | 190.00 | 22.55 | 22.20 | 23.50 | +3.43 | +17.94% | 1 | 320 | 42.38% |
| AMAT240719C00195000 | 2024-04-26 3:18PM EDT | 195.00 | 20.24 | 19.10 | 20.50 | +3.74 | +22.67% | 4 | 320 | 41.94% |
| AMAT240719C00200000 | 2024-04-26 3:48PM EDT | 200.00 | 17.45 | 17.30 | 17.40 | +3.45 | +24.64% | 97 | 557 | 40.61% |
| AMAT240719C00210000 | 2024-04-26 3:18PM EDT | 210.00 | 12.62 | 12.50 | 12.65 | +2.62 | +26.20% | 105 | 551 | 39.85% |
| AMAT240719C00220000 | 2024-04-26 2:40PM EDT | 220.00 | 8.90 | 8.75 | 8.95 | +1.90 | +27.14% | 10 | 843 | 39.31% |
| AMAT240719C00230000 | 2024-04-26 3:55PM EDT | 230.00 | 5.95 | 5.95 | 6.10 | +1.57 | +35.84% | 39 | 2,578 | 38.71% |
| AMAT240719C00240000 | 2024-04-26 10:15AM EDT | 240.00 | 3.90 | 3.95 | 4.10 | +1.00 | +34.48% | 11 | 523 | 38.45% |
| AMAT240719C00250000 | 2024-04-26 3:00PM EDT | 250.00 | 2.64 | 2.60 | 2.67 | +0.79 | +42.70% | 11 | 225 | 38.14% |
| AMAT240719C00260000 | 2024-04-26 10:03AM EDT | 260.00 | 1.45 | 1.64 | 1.71 | +0.23 | +18.85% | 6 | 460 | 37.94% |
| AMAT240719C00270000 | 2024-04-26 1:48PM EDT | 270.00 | 1.09 | 1.03 | 1.07 | +0.58 | +113.73% | 10 | 200 | 37.76% |
| AMAT240719C00280000 | 2024-04-25 10:08AM EDT | 280.00 | 0.64 | 0.61 | 0.67 | +0.20 | +45.45% | 7 | 44 | 37.74% |
| AMAT240719C00290000 | 2024-04-25 12:50PM EDT | 290.00 | 0.23 | 0.36 | 0.42 | 0.00 | - | 2 | 28 | 37.82% |
| AMAT240719C00300000 | 2024-04-25 10:53AM EDT | 300.00 | 0.14 | 0.21 | 0.27 | 0.00 | - | 1 | 62 | 38.09% |
| AMAT240719C00310000 | 2024-04-26 1:55PM EDT | 310.00 | 0.16 | 0.14 | 0.16 | +0.09 | +128.57% | 1 | 86 | 37.99% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240719P00075000 | 2024-02-23 4:10PM EDT | 75.00 | 0.15 | 0.00 | 0.46 | 0.00 | - | 3 | 12 | 92.58% |
| AMAT240719P00080000 | 2024-03-18 3:14PM EDT | 80.00 | 0.07 | 0.00 | 0.46 | 0.00 | - | 42 | 36 | 86.91% |
| AMAT240719P00085000 | 2024-04-04 10:16AM EDT | 85.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 12 | 1,094 | 71.68% |
| AMAT240719P00090000 | 2024-04-19 3:01PM EDT | 90.00 | 0.10 | 0.01 | 0.38 | 0.00 | - | 2 | 18 | 75.00% |
| AMAT240719P00095000 | 2024-04-19 2:59PM EDT | 95.00 | 0.16 | 0.02 | 0.15 | 0.00 | - | 2 | 18 | 63.48% |
| AMAT240719P00100000 | 2024-04-19 3:00PM EDT | 100.00 | 0.18 | 0.03 | 0.39 | 0.00 | - | 2 | 90 | 66.70% |
| AMAT240719P00105000 | 2024-04-22 1:15PM EDT | 105.00 | 0.13 | 0.04 | 0.40 | 0.00 | - | 2 | 77 | 62.94% |
| AMAT240719P00110000 | 2024-04-18 3:28PM EDT | 110.00 | 0.16 | 0.05 | 0.41 | 0.00 | - | 2 | 806 | 59.28% |
| AMAT240719P00115000 | 2024-02-05 12:52PM EDT | 115.00 | 1.13 | 0.30 | 0.41 | 0.00 | - | 1 | 17 | 59.13% |
| AMAT240719P00120000 | 2024-04-22 9:53AM EDT | 120.00 | 0.34 | 0.17 | 0.23 | 0.00 | - | 1 | 44 | 50.68% |
| AMAT240719P00125000 | 2024-04-25 2:57PM EDT | 125.00 | 0.33 | 0.23 | 0.28 | 0.00 | - | 40 | 513 | 49.51% |
| AMAT240719P00130000 | 2024-04-25 10:35AM EDT | 130.00 | 0.45 | 0.30 | 0.36 | 0.00 | - | 10 | 90 | 47.85% |
| AMAT240719P00135000 | 2024-04-17 3:13PM EDT | 135.00 | 0.64 | 0.42 | 0.46 | 0.00 | - | 1 | 107 | 46.19% |
| AMAT240719P00140000 | 2024-04-23 2:03PM EDT | 140.00 | 0.85 | 0.46 | 0.58 | 0.00 | - | 5 | 320 | 44.48% |
| AMAT240719P00145000 | 2024-04-19 3:45PM EDT | 145.00 | 1.58 | 0.72 | 0.76 | 0.00 | - | 3 | 86 | 43.16% |
| AMAT240719P00150000 | 2024-04-25 1:47PM EDT | 150.00 | 1.30 | 0.96 | 1.00 | 0.00 | - | 10 | 491 | 41.98% |
| AMAT240719P00155000 | 2024-04-25 3:21PM EDT | 155.00 | 1.64 | 1.28 | 1.32 | 0.00 | - | 10 | 1,855 | 40.92% |
| AMAT240719P00160000 | 2024-04-25 12:09PM EDT | 160.00 | 2.50 | 1.70 | 1.74 | 0.00 | - | 16 | 489 | 39.97% |
| AMAT240719P00165000 | 2024-04-26 9:57AM EDT | 165.00 | 2.36 | 2.25 | 2.50 | -0.59 | -20.00% | 5 | 160 | 40.25% |
| AMAT240719P00170000 | 2024-04-26 10:14AM EDT | 170.00 | 3.05 | 2.95 | 3.05 | -0.82 | -21.19% | 2 | 258 | 38.65% |
| AMAT240719P00175000 | 2024-04-26 3:52PM EDT | 175.00 | 3.90 | 3.85 | 3.95 | -1.10 | -22.00% | 26 | 416 | 38.01% |
| AMAT240719P00180000 | 2024-04-26 2:02PM EDT | 180.00 | 5.00 | 4.95 | 5.20 | -1.55 | -23.66% | 6 | 756 | 37.90% |
| AMAT240719P00185000 | 2024-04-26 3:54PM EDT | 185.00 | 6.40 | 6.30 | 6.45 | -2.50 | -28.09% | 7 | 589 | 37.02% |
| AMAT240719P00190000 | 2024-04-26 2:31PM EDT | 190.00 | 8.00 | 7.85 | 8.20 | -1.60 | -16.67% | 11 | 583 | 36.93% |
| AMAT240719P00195000 | 2024-04-26 2:31PM EDT | 195.00 | 9.82 | 9.80 | 9.95 | -3.41 | -25.77% | 13 | 555 | 36.08% |
| AMAT240719P00200000 | 2024-04-26 3:57PM EDT | 200.00 | 12.10 | 11.95 | 12.15 | -2.85 | -19.06% | 30 | 573 | 35.74% |
| AMAT240719P00210000 | 2024-04-26 3:54PM EDT | 210.00 | 17.30 | 17.15 | 17.35 | -3.58 | -17.15% | 94 | 612 | 34.91% |
| AMAT240719P00220000 | 2024-04-25 3:45PM EDT | 220.00 | 27.55 | 23.35 | 24.75 | 0.00 | - | 1 | 467 | 37.10% |
| AMAT240719P00230000 | 2024-04-15 12:10PM EDT | 230.00 | 26.52 | 30.65 | 31.55 | 0.00 | - | 2 | 59 | 35.11% |
| AMAT240719P00240000 | 2024-04-05 3:19PM EDT | 240.00 | 36.56 | 38.75 | 39.55 | 0.00 | - | 1 | 58 | 34.09% |
| AMAT240719P00250000 | 2024-04-10 3:59PM EDT | 250.00 | 42.90 | 47.50 | 49.10 | 0.00 | - | - | 1 | 37.32% |
| AMAT240719P00270000 | 2024-04-17 11:56AM EDT | 270.00 | 68.50 | 66.05 | 67.40 | 0.00 | - | - | 0 | 35.43% |
© 2024 Yahoo. All rights reserved.