Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241115C00130000 | 2024-04-18 3:54PM EDT | 130.00 | 69.43 | 72.85 | 74.70 | 0.00 | - | 4 | 10 | 55.56% |
| AMAT241115C00135000 | 2024-04-02 2:46PM EDT | 135.00 | 75.40 | 68.70 | 70.30 | 0.00 | - | 2 | 2 | 54.35% |
| AMAT241115C00145000 | 2024-04-26 10:58AM EDT | 145.00 | 64.00 | 60.00 | 61.30 | 0.00 | - | 1 | 0 | 50.48% |
| AMAT241115C00150000 | 2024-04-18 12:34PM EDT | 150.00 | 55.00 | 56.15 | 57.30 | 0.00 | - | 1 | 5 | 51.25% |
| AMAT241115C00155000 | 2024-04-10 10:20AM EDT | 155.00 | 64.15 | 51.80 | 53.50 | 0.00 | - | 1 | 14 | 50.45% |
| AMAT241115C00160000 | 2024-04-22 12:29PM EDT | 160.00 | 41.05 | 48.55 | 50.20 | 0.00 | - | 1 | 6 | 50.54% |
| AMAT241115C00165000 | 2024-04-18 10:56AM EDT | 165.00 | 44.75 | 44.35 | 45.65 | 0.00 | - | 1 | 2 | 47.58% |
| AMAT241115C00170000 | 2024-04-19 10:17AM EDT | 170.00 | 38.25 | 40.75 | 42.20 | 0.00 | - | 3 | 30 | 46.87% |
| AMAT241115C00175000 | 2024-04-19 9:48AM EDT | 175.00 | 34.95 | 37.90 | 39.35 | 0.00 | - | 1 | 7 | 47.09% |
| AMAT241115C00185000 | 2024-04-01 11:21AM EDT | 185.00 | 40.65 | 31.70 | 32.90 | 0.00 | - | 5 | 6 | 45.23% |
| AMAT241115C00190000 | 2024-04-23 3:04PM EDT | 190.00 | 25.85 | 28.90 | 29.80 | 0.00 | - | 1 | 8 | 44.18% |
| AMAT241115C00195000 | 2024-04-26 3:44PM EDT | 195.00 | 29.65 | 25.80 | 27.05 | 0.00 | - | 1 | 26 | 43.51% |
| AMAT241115C00200000 | 2024-04-19 12:00PM EDT | 200.00 | 20.40 | 23.75 | 24.70 | 0.00 | - | 4 | 47 | 43.27% |
| AMAT241115C00210000 | 2024-04-30 11:32AM EDT | 210.00 | 21.20 | 19.65 | 20.20 | -1.60 | -7.02% | 1 | 85 | 42.40% |
| AMAT241115C00220000 | 2024-04-22 12:26PM EDT | 220.00 | 12.10 | 15.95 | 16.40 | 0.00 | - | 5 | 85 | 41.73% |
| AMAT241115C00230000 | 2024-04-25 2:25PM EDT | 230.00 | 12.40 | 12.80 | 13.30 | 0.00 | - | 1 | 669 | 41.35% |
| AMAT241115C00240000 | 2024-04-25 2:56PM EDT | 240.00 | 9.75 | 10.20 | 10.75 | 0.00 | - | 4 | 113 | 41.10% |
| AMAT241115C00250000 | 2024-04-29 9:47AM EDT | 250.00 | 9.20 | 8.10 | 8.60 | 0.00 | - | 6 | 609 | 40.79% |
| AMAT241115C00260000 | 2024-04-30 2:16PM EDT | 260.00 | 7.05 | 6.50 | 6.85 | -2.30 | -24.60% | 2 | 39 | 40.55% |
| AMAT241115C00270000 | 2024-04-29 3:00PM EDT | 270.00 | 5.60 | 5.00 | 5.45 | -0.50 | -8.20% | 8 | 115 | 40.40% |
| AMAT241115C00280000 | 2024-04-29 10:00AM EDT | 280.00 | 4.50 | 3.85 | 4.20 | 0.00 | - | 2 | 516 | 39.92% |
| AMAT241115C00290000 | 2024-04-26 10:17AM EDT | 290.00 | 3.60 | 3.10 | 3.25 | 0.00 | - | 2 | 212 | 39.62% |
| AMAT241115C00300000 | 2024-04-22 3:43PM EDT | 300.00 | 1.66 | 2.42 | 2.55 | 0.00 | - | 1 | 33 | 39.53% |
| AMAT241115C00310000 | 2024-04-24 9:30AM EDT | 310.00 | 1.82 | 1.86 | 1.98 | 0.00 | - | 1 | 55 | 39.38% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241115P00095000 | 2024-04-23 3:24PM EDT | 95.00 | 0.48 | 0.30 | 0.40 | 0.00 | - | - | 0 | 49.37% |
| AMAT241115P00100000 | 2024-04-15 12:00PM EDT | 100.00 | 0.44 | 0.40 | 0.61 | 0.00 | - | 20 | 60 | 49.59% |
| AMAT241115P00110000 | 2024-04-12 10:39AM EDT | 110.00 | 0.74 | 0.66 | 0.89 | 0.00 | - | 1 | 22 | 46.58% |
| AMAT241115P00115000 | 2024-04-19 12:42PM EDT | 115.00 | 1.21 | 0.85 | 1.09 | 0.00 | - | 5 | 18 | 45.34% |
| AMAT241115P00120000 | 2024-04-16 3:58PM EDT | 120.00 | 1.06 | 1.07 | 1.32 | 0.00 | - | 1 | 5 | 44.09% |
| AMAT241115P00125000 | 2024-04-26 10:04AM EDT | 125.00 | 1.45 | 1.36 | 1.62 | 0.00 | - | 5 | 8 | 43.05% |
| AMAT241115P00130000 | 2024-04-29 1:32PM EDT | 130.00 | 1.54 | 1.76 | 1.89 | 0.00 | - | 10 | 38 | 41.59% |
| AMAT241115P00135000 | 2024-04-16 10:54AM EDT | 135.00 | 2.13 | 2.20 | 2.42 | 0.00 | - | 71 | 32 | 41.20% |
| AMAT241115P00140000 | 2024-04-26 10:28AM EDT | 140.00 | 2.51 | 2.72 | 2.98 | 0.00 | - | 1 | 4 | 40.52% |
| AMAT241115P00145000 | 2024-04-26 3:41PM EDT | 145.00 | 3.00 | 3.35 | 3.55 | 0.00 | - | 63 | 64 | 39.54% |
| AMAT241115P00150000 | 2024-04-29 10:48AM EDT | 150.00 | 3.65 | 4.10 | 4.30 | 0.00 | - | 30 | 134 | 38.87% |
| AMAT241115P00155000 | 2024-04-26 11:12AM EDT | 155.00 | 4.65 | 5.00 | 5.30 | 0.00 | - | 32 | 17 | 38.60% |
| AMAT241115P00160000 | 2024-04-26 12:31PM EDT | 160.00 | 5.60 | 6.05 | 6.40 | 0.00 | - | 10 | 58 | 38.20% |
| AMAT241115P00165000 | 2024-04-30 1:48PM EDT | 165.00 | 6.89 | 7.25 | 7.55 | +0.19 | +2.84% | 7 | 64 | 37.56% |
| AMAT241115P00170000 | 2024-04-26 11:12AM EDT | 170.00 | 7.95 | 8.65 | 8.95 | 0.00 | - | 8 | 45 | 37.15% |
| AMAT241115P00175000 | 2024-04-26 10:51AM EDT | 175.00 | 9.40 | 10.15 | 10.55 | 0.00 | - | 3 | 116 | 36.80% |
| AMAT241115P00180000 | 2024-04-26 2:13PM EDT | 180.00 | 10.63 | 11.90 | 12.25 | 0.00 | - | 1 | 146 | 36.31% |
| AMAT241115P00185000 | 2024-04-26 2:13PM EDT | 185.00 | 12.38 | 13.80 | 14.20 | 0.00 | - | 1 | 100 | 35.96% |
| AMAT241115P00190000 | 2024-04-30 12:46PM EDT | 190.00 | 15.30 | 15.85 | 16.30 | +0.70 | +4.79% | 2 | 51 | 35.55% |
| AMAT241115P00195000 | 2024-04-26 10:17AM EDT | 195.00 | 16.75 | 18.15 | 18.60 | 0.00 | - | 1 | 633 | 35.16% |
| AMAT241115P00200000 | 2024-04-26 10:18AM EDT | 200.00 | 19.05 | 20.60 | 21.15 | 0.00 | - | 1 | 104 | 34.88% |
| AMAT241115P00210000 | 2024-04-29 10:44AM EDT | 210.00 | 23.75 | 26.15 | 26.65 | 0.00 | - | 11 | 86 | 34.05% |
| AMAT241115P00220000 | 2024-03-21 10:35AM EDT | 220.00 | 25.85 | 37.40 | 39.70 | 0.00 | - | 3 | 43 | 45.11% |
| AMAT241115P00230000 | 2024-03-11 2:08PM EDT | 230.00 | 40.10 | 33.55 | 34.05 | 0.00 | - | 2 | 92 | 20.07% |
| AMAT241115P00280000 | 2024-03-01 10:30AM EDT | 280.00 | 76.45 | 74.80 | 76.25 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.