Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240920C00075000 | 2023-12-26 1:25PM EDT | 75.00 | 91.39 | 91.65 | 95.45 | 0.00 | - | - | 1 | 0.00% |
| AMAT240920C00080000 | 2024-01-16 4:59PM EDT | 80.00 | 76.20 | 107.45 | 111.20 | 0.00 | - | 2 | 3 | 0.00% |
| AMAT240920C00085000 | 2024-04-01 9:42AM EDT | 85.00 | 126.31 | 118.75 | 120.05 | 0.00 | - | 2 | 13 | 78.27% |
| AMAT240920C00095000 | 2024-01-22 11:09AM EDT | 95.00 | 76.94 | 95.25 | 97.30 | 0.00 | - | 1 | 10 | 0.00% |
| AMAT240920C00100000 | 2024-03-08 11:46AM EDT | 100.00 | 113.90 | 108.60 | 111.80 | 0.00 | - | 1 | 12 | 105.43% |
| AMAT240920C00105000 | 2024-01-12 1:50PM EDT | 105.00 | 50.50 | 83.20 | 85.30 | 0.00 | - | 4 | 18 | 0.00% |
| AMAT240920C00110000 | 2024-02-22 10:51AM EDT | 110.00 | 93.33 | 100.90 | 104.50 | 0.00 | - | 1 | 5 | 105.14% |
| AMAT240920C00115000 | 2024-03-21 12:45PM EDT | 115.00 | 101.99 | 75.25 | 79.70 | 0.00 | - | 1 | 6 | 0.00% |
| AMAT240920C00120000 | 2024-04-25 9:51AM EDT | 120.00 | 77.63 | 84.90 | 86.70 | 0.00 | - | 7 | 7 | 61.27% |
| AMAT240920C00125000 | 2024-03-21 12:45PM EDT | 125.00 | 92.62 | 67.10 | 68.85 | 0.00 | - | 1 | 11 | 0.00% |
| AMAT240920C00130000 | 2024-02-13 3:37PM EDT | 130.00 | 56.55 | 74.75 | 76.10 | 0.00 | - | 5 | 31 | 51.34% |
| AMAT240920C00135000 | 2024-04-02 3:17PM EDT | 135.00 | 73.89 | 70.90 | 72.20 | 0.00 | - | 1 | 18 | 53.92% |
| AMAT240920C00140000 | 2024-04-19 9:52AM EDT | 140.00 | 57.92 | 66.95 | 67.60 | 0.00 | - | 1 | 51 | 53.48% |
| AMAT240920C00145000 | 2024-04-22 12:41PM EDT | 145.00 | 48.97 | 61.70 | 63.20 | 0.00 | - | 1 | 59 | 50.42% |
| AMAT240920C00150000 | 2024-04-19 11:40AM EDT | 150.00 | 47.81 | 58.05 | 58.60 | 0.00 | - | 2 | 54 | 50.96% |
| AMAT240920C00155000 | 2024-04-26 9:36AM EDT | 155.00 | 51.25 | 53.00 | 54.25 | +8.80 | +20.73% | 1 | 144 | 49.29% |
| AMAT240920C00160000 | 2024-04-23 3:11PM EDT | 160.00 | 41.53 | 49.55 | 50.30 | 0.00 | - | 2 | 76 | 48.63% |
| AMAT240920C00165000 | 2024-04-18 9:30AM EDT | 165.00 | 40.36 | 44.80 | 46.05 | 0.00 | - | 3 | 700 | 46.78% |
| AMAT240920C00170000 | 2024-04-25 10:44AM EDT | 170.00 | 35.81 | 41.70 | 42.20 | 0.00 | - | 1 | 97 | 45.79% |
| AMAT240920C00175000 | 2024-04-26 10:09AM EDT | 175.00 | 37.22 | 37.30 | 38.50 | +9.19 | +32.79% | 1 | 196 | 44.86% |
| AMAT240920C00180000 | 2024-04-26 10:37AM EDT | 180.00 | 33.70 | 33.80 | 35.05 | +4.15 | +14.04% | 2 | 286 | 44.19% |
| AMAT240920C00185000 | 2024-04-24 3:34PM EDT | 185.00 | 26.10 | 30.50 | 31.60 | 0.00 | - | 2 | 123 | 43.18% |
| AMAT240920C00190000 | 2024-04-19 3:31PM EDT | 190.00 | 20.07 | 27.45 | 28.60 | 0.00 | - | 3 | 193 | 42.80% |
| AMAT240920C00195000 | 2024-04-24 10:13AM EDT | 195.00 | 25.50 | 25.20 | 25.45 | +3.90 | +18.06% | 1 | 268 | 41.75% |
| AMAT240920C00200000 | 2024-04-26 3:16PM EDT | 200.00 | 22.73 | 22.20 | 23.15 | +3.58 | +18.69% | 30 | 548 | 42.06% |
| AMAT240920C00210000 | 2024-04-26 3:49PM EDT | 210.00 | 17.93 | 17.80 | 17.95 | +2.82 | +18.66% | 17 | 1,589 | 40.42% |
| AMAT240920C00220000 | 2024-04-26 1:28PM EDT | 220.00 | 14.05 | 13.85 | 14.05 | +2.65 | +23.25% | 4 | 1,198 | 39.94% |
| AMAT240920C00230000 | 2024-04-26 1:11PM EDT | 230.00 | 10.67 | 10.55 | 10.80 | +2.07 | +24.07% | 43 | 1,203 | 39.42% |
| AMAT240920C00240000 | 2024-04-26 1:12PM EDT | 240.00 | 8.10 | 8.00 | 8.20 | +2.25 | +38.46% | 11 | 1,342 | 39.00% |
| AMAT240920C00250000 | 2024-04-26 10:48AM EDT | 250.00 | 5.85 | 5.85 | 6.20 | +1.45 | +32.95% | 2 | 243 | 38.78% |
| AMAT240920C00260000 | 2024-04-26 3:15PM EDT | 260.00 | 4.50 | 4.35 | 4.60 | +1.15 | +34.33% | 282 | 243 | 38.46% |
| AMAT240920C00270000 | 2024-04-26 2:25PM EDT | 270.00 | 3.35 | 3.10 | 3.40 | +1.20 | +55.81% | 112 | 1,142 | 38.26% |
| AMAT240920C00280000 | 2024-04-22 9:34AM EDT | 280.00 | 1.38 | 2.25 | 2.50 | 0.00 | - | 9 | 20 | 38.13% |
| AMAT240920C00290000 | 2024-04-26 11:16AM EDT | 290.00 | 1.68 | 1.71 | 1.82 | +0.62 | +58.49% | 13 | 23 | 37.99% |
| AMAT240920C00300000 | 2024-04-23 9:56AM EDT | 300.00 | 0.66 | 1.11 | 1.32 | 0.00 | - | 2 | 339 | 37.88% |
| AMAT240920C00310000 | 2024-04-26 11:18AM EDT | 310.00 | 0.89 | 0.88 | 0.96 | +0.28 | +45.90% | 4 | 703 | 37.85% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240920P00070000 | 2024-02-12 12:48PM EDT | 70.00 | 0.19 | 0.00 | 0.43 | 0.00 | - | 5 | 29 | 73.83% |
| AMAT240920P00075000 | 2024-02-13 12:24PM EDT | 75.00 | 0.30 | 0.00 | 0.67 | 0.00 | - | 2 | 15 | 73.73% |
| AMAT240920P00080000 | 2024-04-19 2:55PM EDT | 80.00 | 0.15 | 0.03 | 0.40 | 0.00 | - | 2 | 61 | 65.14% |
| AMAT240920P00085000 | 2024-04-19 2:56PM EDT | 85.00 | 0.22 | 0.04 | 0.42 | 0.00 | - | 2 | 23 | 61.72% |
| AMAT240920P00090000 | 2024-04-22 1:11PM EDT | 90.00 | 0.21 | 0.06 | 0.44 | 0.00 | - | 2 | 123 | 58.69% |
| AMAT240920P00095000 | 2024-04-18 3:14PM EDT | 95.00 | 0.21 | 0.08 | 0.48 | 0.00 | - | 2 | 51 | 55.96% |
| AMAT240920P00100000 | 2024-04-17 3:01PM EDT | 100.00 | 0.25 | 0.15 | 0.39 | 0.00 | - | 2 | 251 | 52.25% |
| AMAT240920P00105000 | 2024-04-10 2:54PM EDT | 105.00 | 0.30 | 0.28 | 0.32 | 0.00 | - | 1 | 47 | 50.24% |
| AMAT240920P00110000 | 2024-04-15 9:57AM EDT | 110.00 | 0.35 | 0.35 | 0.40 | 0.00 | - | 9 | 93 | 48.68% |
| AMAT240920P00115000 | 2024-04-25 11:11AM EDT | 115.00 | 0.55 | 0.45 | 0.49 | 0.00 | - | 10 | 236 | 47.07% |
| AMAT240920P00120000 | 2024-04-22 2:27PM EDT | 120.00 | 0.85 | 0.56 | 0.62 | 0.00 | - | 1 | 330 | 45.83% |
| AMAT240920P00125000 | 2024-04-23 12:03PM EDT | 125.00 | 0.95 | 0.71 | 0.77 | 0.00 | - | 1 | 222 | 44.48% |
| AMAT240920P00130000 | 2024-04-25 2:38PM EDT | 130.00 | 1.11 | 0.91 | 0.96 | 0.00 | - | 5 | 329 | 43.26% |
| AMAT240920P00135000 | 2024-04-22 1:45PM EDT | 135.00 | 1.79 | 1.12 | 1.21 | 0.00 | - | 47 | 398 | 42.24% |
| AMAT240920P00140000 | 2024-04-25 1:48PM EDT | 140.00 | 1.80 | 1.46 | 1.53 | 0.00 | - | 10 | 1,056 | 41.33% |
| AMAT240920P00145000 | 2024-04-23 9:59AM EDT | 145.00 | 2.75 | 1.86 | 1.93 | 0.00 | - | 1 | 871 | 40.50% |
| AMAT240920P00150000 | 2024-04-24 1:36PM EDT | 150.00 | 3.10 | 2.34 | 2.42 | 0.00 | - | 1 | 1,400 | 39.73% |
| AMAT240920P00155000 | 2024-04-23 9:31AM EDT | 155.00 | 4.40 | 2.94 | 3.05 | 0.00 | - | 7 | 169 | 39.15% |
| AMAT240920P00160000 | 2024-04-23 1:32PM EDT | 160.00 | 5.05 | 3.65 | 3.75 | 0.00 | - | 95 | 575 | 38.39% |
| AMAT240920P00165000 | 2024-04-25 3:48PM EDT | 165.00 | 5.60 | 4.50 | 4.65 | 0.00 | - | 2 | 93 | 37.88% |
| AMAT240920P00170000 | 2024-04-24 12:52PM EDT | 170.00 | 7.65 | 5.55 | 5.70 | 0.00 | - | 1 | 376 | 37.37% |
| AMAT240920P00175000 | 2024-04-26 3:54PM EDT | 175.00 | 6.85 | 6.75 | 6.90 | -1.75 | -20.35% | 1 | 440 | 36.82% |
| AMAT240920P00180000 | 2024-04-26 3:54PM EDT | 180.00 | 8.25 | 8.15 | 8.30 | -1.75 | -17.50% | 15 | 280 | 36.33% |
| AMAT240920P00185000 | 2024-04-26 3:54PM EDT | 185.00 | 9.85 | 9.75 | 10.90 | -2.40 | -19.59% | 6 | 214 | 38.10% |
| AMAT240920P00190000 | 2024-04-25 2:56PM EDT | 190.00 | 11.60 | 11.55 | 11.90 | -2.40 | -17.14% | 1 | 243 | 35.83% |
| AMAT240920P00195000 | 2024-04-26 3:54PM EDT | 195.00 | 13.70 | 13.60 | 13.75 | -1.87 | -12.01% | 1 | 567 | 35.03% |
| AMAT240920P00200000 | 2024-04-26 3:54PM EDT | 200.00 | 15.95 | 15.85 | 16.05 | -2.50 | -13.55% | 5 | 840 | 34.72% |
| AMAT240920P00210000 | 2024-04-26 3:51PM EDT | 210.00 | 21.00 | 20.95 | 21.20 | -7.67 | -26.75% | 10 | 532 | 33.89% |
| AMAT240920P00220000 | 2024-04-15 11:50AM EDT | 220.00 | 23.86 | 27.00 | 27.30 | 0.00 | - | 1 | 192 | 33.24% |
| AMAT240920P00230000 | 2024-03-21 10:52AM EDT | 230.00 | 28.70 | 43.20 | 44.90 | 0.00 | - | 3 | 10 | 52.83% |
| AMAT240920P00240000 | 2024-03-21 11:38AM EDT | 240.00 | 34.81 | 52.25 | 53.15 | 0.00 | - | 1 | 11 | 55.68% |
| AMAT240920P00250000 | 2024-02-28 10:32AM EDT | 250.00 | 54.40 | 47.50 | 48.65 | 0.00 | - | 1 | 7 | 26.62% |
© 2024 Yahoo. All rights reserved.