Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241220C00100000 | 2024-01-24 10:54AM EDT | 100.00 | 76.66 | 100.65 | 103.20 | 0.00 | - | 10 | 11 | 65.60% |
| AMAT241220C00105000 | 2024-02-08 12:20PM EDT | 105.00 | 75.00 | 102.90 | 107.25 | 0.00 | - | 1 | 1 | 93.48% |
| AMAT241220C00115000 | 2024-01-23 2:04PM EDT | 115.00 | 59.20 | 91.05 | 93.40 | 0.00 | - | 1 | 2 | 74.41% |
| AMAT241220C00120000 | 2024-04-02 1:55PM EDT | 120.00 | 89.28 | 82.65 | 84.60 | 0.00 | - | 5 | 6 | 57.85% |
| AMAT241220C00125000 | 2024-02-16 2:50PM EDT | 125.00 | 84.55 | 79.00 | 80.95 | 0.00 | - | 5 | 111 | 58.86% |
| AMAT241220C00130000 | 2024-04-17 2:30PM EDT | 130.00 | 76.09 | 73.80 | 75.45 | 0.00 | - | 1 | 14 | 54.05% |
| AMAT241220C00135000 | 2024-02-16 1:26PM EDT | 135.00 | 77.30 | 70.85 | 72.05 | 0.00 | - | 1 | 4 | 55.89% |
| AMAT241220C00140000 | 2024-04-15 2:58PM EDT | 140.00 | 72.76 | 64.95 | 67.05 | 0.00 | - | 1 | 18 | 51.00% |
| AMAT241220C00145000 | 2024-02-29 1:48PM EDT | 145.00 | 64.45 | 68.90 | 69.90 | 0.00 | - | 1 | 20 | 67.66% |
| AMAT241220C00150000 | 2024-04-10 2:55PM EDT | 150.00 | 67.70 | 57.35 | 58.35 | 0.00 | - | 1 | 15 | 49.79% |
| AMAT241220C00155000 | 2024-04-12 10:58AM EDT | 155.00 | 62.70 | 53.35 | 54.50 | 0.00 | - | 1 | 11 | 48.78% |
| AMAT241220C00160000 | 2024-04-10 12:39PM EDT | 160.00 | 60.50 | 49.85 | 50.70 | 0.00 | - | 8 | 20 | 47.68% |
| AMAT241220C00165000 | 2024-04-17 1:20PM EDT | 165.00 | 48.80 | 45.80 | 47.20 | 0.00 | - | 1 | 30 | 46.99% |
| AMAT241220C00170000 | 2024-04-15 2:39PM EDT | 170.00 | 49.65 | 42.20 | 43.75 | 0.00 | - | 1 | 13 | 46.18% |
| AMAT241220C00175000 | 2024-04-10 1:18PM EDT | 175.00 | 49.75 | 39.75 | 40.45 | 0.00 | - | 1 | 13 | 45.44% |
| AMAT241220C00180000 | 2024-04-26 10:09AM EDT | 180.00 | 39.38 | 36.20 | 37.30 | 0.00 | - | 1 | 70 | 44.74% |
| AMAT241220C00185000 | 2024-04-24 10:41AM EDT | 185.00 | 32.20 | 33.05 | 34.40 | 0.00 | - | 7 | 54 | 44.26% |
| AMAT241220C00190000 | 2024-04-26 3:38PM EDT | 190.00 | 34.48 | 30.70 | 32.40 | 0.00 | - | 2 | 52 | 45.03% |
| AMAT241220C00195000 | 2024-04-25 2:29PM EDT | 195.00 | 27.45 | 27.80 | 29.00 | 0.00 | - | 5 | 40 | 43.28% |
| AMAT241220C00200000 | 2024-04-26 3:35PM EDT | 200.00 | 29.14 | 25.35 | 26.55 | 0.00 | - | 1 | 168 | 42.86% |
| AMAT241220C00210000 | 2024-04-29 2:00PM EDT | 210.00 | 24.78 | 21.50 | 22.10 | 0.00 | - | 106 | 227 | 42.10% |
| AMAT241220C00220000 | 2024-04-25 10:15AM EDT | 220.00 | 17.05 | 17.80 | 18.30 | 0.00 | - | 3 | 102 | 41.52% |
| AMAT241220C00230000 | 2024-04-23 10:24AM EDT | 230.00 | 11.98 | 14.55 | 15.10 | 0.00 | - | 2 | 119 | 41.11% |
| AMAT241220C00240000 | 2024-04-29 9:30AM EDT | 240.00 | 13.80 | 11.90 | 12.40 | 0.00 | - | 2 | 124 | 40.77% |
| AMAT241220C00250000 | 2024-04-26 3:28PM EDT | 250.00 | 11.26 | 9.65 | 10.15 | 0.00 | - | 25 | 243 | 40.51% |
| AMAT241220C00260000 | 2024-04-29 3:55PM EDT | 260.00 | 9.50 | 7.80 | 8.15 | 0.00 | - | 5 | 153 | 40.05% |
| AMAT241220C00270000 | 2024-04-30 2:06PM EDT | 270.00 | 7.00 | 6.20 | 6.55 | +1.40 | +25.00% | 1 | 132 | 39.73% |
| AMAT241220C00280000 | 2024-04-30 2:06PM EDT | 280.00 | 5.45 | 5.00 | 5.25 | +0.55 | +11.22% | 1 | 33 | 39.47% |
| AMAT241220C00290000 | 2024-04-24 2:33PM EDT | 290.00 | 3.45 | 3.95 | 4.20 | 0.00 | - | 25 | 41 | 39.26% |
| AMAT241220C00300000 | 2024-04-25 10:18AM EDT | 300.00 | 3.05 | 3.15 | 3.40 | 0.00 | - | 2 | 50 | 39.23% |
| AMAT241220C00310000 | 2024-04-29 2:01PM EDT | 310.00 | 3.10 | 2.44 | 2.72 | 0.00 | - | 1 | 49 | 39.11% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241220P00085000 | 2024-04-30 3:43PM EDT | 85.00 | 0.34 | 0.25 | 0.47 | -0.07 | -17.07% | 2 | 231 | 50.93% |
| AMAT241220P00090000 | 2024-03-06 10:45AM EDT | 90.00 | 0.54 | 0.33 | 0.48 | 0.00 | - | 16 | 31 | 49.98% |
| AMAT241220P00095000 | 2024-04-01 12:19PM EDT | 95.00 | 0.48 | 0.44 | 0.67 | 0.00 | - | 12 | 21 | 49.59% |
| AMAT241220P00100000 | 2024-04-15 3:00PM EDT | 100.00 | 0.69 | 0.56 | 0.80 | 0.00 | - | 5 | 38 | 48.02% |
| AMAT241220P00105000 | 2024-03-06 3:17PM EDT | 105.00 | 0.98 | 0.72 | 0.89 | 0.00 | - | 2 | 10 | 45.90% |
| AMAT241220P00110000 | 2024-04-16 3:56PM EDT | 110.00 | 0.91 | 0.90 | 1.16 | 0.00 | - | 1 | 39 | 45.31% |
| AMAT241220P00115000 | 2024-04-16 3:56PM EDT | 115.00 | 1.12 | 1.13 | 1.40 | 0.00 | - | 9 | 75 | 44.12% |
| AMAT241220P00120000 | 2024-04-25 10:38AM EDT | 120.00 | 1.66 | 1.42 | 1.69 | 0.00 | - | 2 | 39 | 43.02% |
| AMAT241220P00125000 | 2024-04-26 10:04AM EDT | 125.00 | 1.76 | 1.77 | 2.02 | 0.00 | - | 5 | 141 | 41.91% |
| AMAT241220P00130000 | 2024-04-25 1:27PM EDT | 130.00 | 2.44 | 2.22 | 2.37 | 0.00 | - | 1 | 139 | 40.67% |
| AMAT241220P00135000 | 2024-04-10 12:21PM EDT | 135.00 | 2.49 | 2.72 | 2.90 | 0.00 | - | 5 | 100 | 40.00% |
| AMAT241220P00140000 | 2024-04-30 3:51PM EDT | 140.00 | 3.29 | 3.30 | 3.65 | -0.60 | -15.42% | 11 | 54 | 39.79% |
| AMAT241220P00145000 | 2024-04-19 2:52PM EDT | 145.00 | 5.71 | 4.05 | 4.40 | 0.00 | - | 28 | 59 | 39.19% |
| AMAT241220P00150000 | 2024-04-29 2:59PM EDT | 150.00 | 4.20 | 4.90 | 5.20 | 0.00 | - | 1 | 40 | 38.43% |
| AMAT241220P00155000 | 2024-04-30 12:23PM EDT | 155.00 | 5.45 | 5.75 | 6.25 | -1.00 | -15.50% | 1 | 33 | 38.05% |
| AMAT241220P00160000 | 2024-04-26 12:43PM EDT | 160.00 | 6.45 | 7.00 | 7.30 | 0.00 | - | 2 | 33 | 37.34% |
| AMAT241220P00165000 | 2024-04-30 2:20PM EDT | 165.00 | 7.90 | 8.30 | 8.65 | +0.30 | +3.95% | 2 | 96 | 37.01% |
| AMAT241220P00170000 | 2024-04-24 9:47AM EDT | 170.00 | 9.90 | 9.70 | 10.15 | 0.00 | - | 1 | 83 | 36.66% |
| AMAT241220P00175000 | 2024-04-30 2:23PM EDT | 175.00 | 10.73 | 11.35 | 11.70 | +0.36 | +3.47% | 63 | 90 | 36.11% |
| AMAT241220P00180000 | 2024-04-26 2:20PM EDT | 180.00 | 11.85 | 13.10 | 13.50 | 0.00 | - | 3 | 40 | 35.72% |
| AMAT241220P00185000 | 2024-04-24 11:20AM EDT | 185.00 | 16.55 | 14.90 | 15.50 | 0.00 | - | 5 | 110 | 35.39% |
| AMAT241220P00190000 | 2024-04-30 10:33AM EDT | 190.00 | 15.22 | 17.15 | 17.60 | -0.58 | -3.67% | 6 | 48 | 34.93% |
| AMAT241220P00195000 | 2024-04-19 11:11AM EDT | 195.00 | 22.46 | 19.40 | 19.95 | 0.00 | - | 5 | 47 | 34.60% |
| AMAT241220P00200000 | 2024-04-26 10:55AM EDT | 200.00 | 20.53 | 21.90 | 22.40 | 0.00 | - | 8 | 29 | 34.16% |
| AMAT241220P00210000 | 2024-04-26 3:35PM EDT | 210.00 | 24.96 | 27.35 | 27.90 | 0.00 | - | 8 | 103 | 33.38% |
| AMAT241220P00220000 | 2024-03-21 10:40AM EDT | 220.00 | 27.40 | 38.65 | 40.50 | 0.00 | - | 14 | 28 | 42.89% |
| AMAT241220P00230000 | 2024-03-21 11:52AM EDT | 230.00 | 32.55 | 45.35 | 47.40 | 0.00 | - | 11 | 12 | 42.68% |
| AMAT241220P00240000 | 2024-03-11 3:30PM EDT | 240.00 | 48.31 | 41.20 | 43.40 | 0.00 | - | 4 | 9 | 20.04% |
| AMAT241220P00250000 | 2024-04-04 2:28PM EDT | 250.00 | 51.48 | 55.35 | 57.25 | 0.00 | - | 2 | 16 | 32.31% |
| AMAT241220P00260000 | 2024-04-18 9:50AM EDT | 260.00 | 66.55 | 63.20 | 64.70 | 0.00 | - | 2 | 77 | 29.37% |
© 2024 Yahoo. All rights reserved.