Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607C00140000 | 2024-05-10 1:15PM EDT | 140.00 | 70.04 | 73.05 | 77.40 | 0.00 | - | - | 3 | 138.48% |
| AMAT240607C00165000 | 2024-04-26 11:51AM EDT | 165.00 | 39.45 | 55.15 | 56.90 | 0.00 | - | 1 | 1 | 218.58% |
| AMAT240607C00170000 | 2024-05-10 1:16PM EDT | 170.00 | 40.49 | 43.10 | 47.45 | 0.00 | - | - | 1 | 85.16% |
| AMAT240607C00175000 | 2024-05-30 3:14PM EDT | 175.00 | 43.42 | 38.20 | 42.45 | 0.00 | - | 2 | 2 | 79.10% |
| AMAT240607C00180000 | 2024-05-30 3:16PM EDT | 180.00 | 38.16 | 33.15 | 37.45 | 0.00 | - | 6 | 13 | 68.56% |
| AMAT240607C00185000 | 2024-05-30 3:54PM EDT | 185.00 | 32.24 | 28.15 | 32.50 | 0.00 | - | 4 | 4 | 60.74% |
| AMAT240607C00190000 | 2024-05-30 2:00PM EDT | 190.00 | 21.33 | 23.20 | 27.50 | -7.52 | -26.07% | 17 | 97 | 52.64% |
| AMAT240607C00192500 | 2024-05-30 10:49AM EDT | 192.50 | 24.80 | 20.70 | 25.05 | 0.00 | - | 12 | 12 | 88.38% |
| AMAT240607C00195000 | 2024-05-31 1:24PM EDT | 195.00 | 16.84 | 18.20 | 22.55 | -6.61 | -28.19% | 25 | 99 | 81.67% |
| AMAT240607C00200000 | 2024-05-31 1:12PM EDT | 200.00 | 11.20 | 13.90 | 17.10 | -7.21 | -39.16% | 8 | 30 | 62.62% |
| AMAT240607C00202500 | 2024-05-31 3:40PM EDT | 202.50 | 12.55 | 11.00 | 14.40 | -8.45 | -40.24% | 2 | 1 | 53.56% |
| AMAT240607C00205000 | 2024-05-31 1:50PM EDT | 205.00 | 7.70 | 9.95 | 11.35 | -8.13 | -51.36% | 29 | 35 | 40.36% |
| AMAT240607C00207500 | 2024-05-31 3:45PM EDT | 207.50 | 8.50 | 7.50 | 9.35 | -9.19 | -51.95% | 100 | 2 | 39.42% |
| AMAT240607C00210000 | 2024-05-31 3:44PM EDT | 210.00 | 6.70 | 6.55 | 6.90 | -2.72 | -28.87% | 190 | 367 | 32.68% |
| AMAT240607C00212500 | 2024-05-31 3:59PM EDT | 212.50 | 5.00 | 4.80 | 5.15 | -2.30 | -31.51% | 310 | 25 | 31.48% |
| AMAT240607C00215000 | 2024-05-31 3:59PM EDT | 215.00 | 3.55 | 3.55 | 4.75 | -1.50 | -29.70% | 577 | 417 | 39.65% |
| AMAT240607C00217500 | 2024-05-31 3:58PM EDT | 217.50 | 2.44 | 2.37 | 2.95 | -1.51 | -38.23% | 340 | 154 | 33.86% |
| AMAT240607C00220000 | 2024-05-31 3:58PM EDT | 220.00 | 1.55 | 1.46 | 1.65 | -1.15 | -42.59% | 276 | 523 | 29.83% |
| AMAT240607C00222500 | 2024-05-31 3:47PM EDT | 222.50 | 1.25 | 0.90 | 1.23 | -0.65 | -34.21% | 185 | 298 | 31.91% |
| AMAT240607C00225000 | 2024-05-31 3:56PM EDT | 225.00 | 0.56 | 0.42 | 0.82 | -0.77 | -57.89% | 2,282 | 444 | 32.47% |
| AMAT240607C00227500 | 2024-05-31 3:36PM EDT | 227.50 | 0.30 | 0.27 | 0.41 | -0.52 | -63.41% | 62 | 125 | 30.71% |
| AMAT240607C00230000 | 2024-05-31 3:55PM EDT | 230.00 | 0.17 | 0.15 | 0.24 | -0.46 | -73.02% | 123 | 285 | 30.96% |
| AMAT240607C00232500 | 2024-05-31 3:22PM EDT | 232.50 | 0.07 | 0.08 | 0.33 | -0.27 | -79.41% | 106 | 96 | 37.26% |
| AMAT240607C00235000 | 2024-05-31 3:39PM EDT | 235.00 | 0.04 | 0.04 | 0.09 | -0.17 | -80.95% | 38 | 200 | 32.32% |
| AMAT240607C00237500 | 2024-05-31 1:43PM EDT | 237.50 | 0.03 | 0.02 | 0.07 | -0.12 | -80.00% | 10 | 51 | 34.18% |
| AMAT240607C00240000 | 2024-05-31 1:19PM EDT | 240.00 | 0.03 | 0.01 | 0.06 | -0.08 | -72.73% | 12 | 79 | 36.33% |
| AMAT240607C00242500 | 2024-05-29 1:30PM EDT | 242.50 | 0.08 | 0.01 | 0.32 | -0.13 | -61.90% | 1 | 20 | 51.81% |
| AMAT240607C00245000 | 2024-05-31 11:09AM EDT | 245.00 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 13 | 67 | 40.04% |
| AMAT240607C00250000 | 2024-05-29 10:56AM EDT | 250.00 | 0.08 | 0.01 | 0.30 | 0.00 | - | 1 | 13 | 54.69% |
| AMAT240607C00255000 | 2024-05-28 3:51PM EDT | 255.00 | 0.02 | 0.00 | 0.10 | -0.06 | -75.00% | 1 | 387 | 51.95% |
| AMAT240607C00260000 | 2024-05-28 11:04AM EDT | 260.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 3 | 19 | 64.65% |
| AMAT240607C00265000 | 2024-05-28 3:34PM EDT | 265.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 1 | 24 | 71.48% |
| AMAT240607C00270000 | 2024-05-21 2:53PM EDT | 270.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 5 | 9 | 76.86% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607P00135000 | 2024-05-21 3:24PM EDT | 135.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 513 | 115.63% |
| AMAT240607P00145000 | 2024-05-16 2:47PM EDT | 145.00 | 0.08 | 0.00 | 0.31 | 0.00 | - | 5 | 14 | 129.49% |
| AMAT240607P00155000 | 2024-05-28 1:59PM EDT | 155.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 1 | 31 | 109.96% |
| AMAT240607P00160000 | 2024-05-28 2:00PM EDT | 160.00 | 0.22 | 0.00 | 0.31 | 0.00 | - | 6 | 8 | 100.39% |
| AMAT240607P00165000 | 2024-05-30 9:30AM EDT | 165.00 | 0.22 | 0.01 | 0.31 | 0.00 | - | 12 | 23 | 91.70% |
| AMAT240607P00170000 | 2024-05-15 2:21PM EDT | 170.00 | 0.18 | 0.00 | 0.31 | 0.00 | - | 7 | 18 | 82.23% |
| AMAT240607P00175000 | 2024-05-23 9:31AM EDT | 175.00 | 0.08 | 0.00 | 0.31 | 0.00 | - | 4 | 20 | 73.44% |
| AMAT240607P00180000 | 2024-05-31 3:30PM EDT | 180.00 | 0.04 | 0.01 | 0.04 | -0.49 | -92.45% | 17 | 47 | 50.78% |
| AMAT240607P00185000 | 2024-05-31 3:24PM EDT | 185.00 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 4 | 307 | 49.81% |
| AMAT240607P00190000 | 2024-05-31 3:22PM EDT | 190.00 | 0.10 | 0.05 | 0.09 | +0.03 | +42.86% | 55 | 180 | 43.56% |
| AMAT240607P00192500 | 2024-05-31 11:50AM EDT | 192.50 | 0.22 | 0.06 | 0.11 | +0.12 | +120.00% | 3 | 14 | 40.92% |
| AMAT240607P00195000 | 2024-05-31 3:39PM EDT | 195.00 | 0.14 | 0.09 | 0.13 | +0.01 | +7.69% | 131 | 138 | 37.89% |
| AMAT240607P00197500 | 2024-05-31 1:29PM EDT | 197.50 | 0.36 | 0.12 | 0.18 | +0.22 | +157.14% | 8 | 48 | 35.89% |
| AMAT240607P00200000 | 2024-05-31 3:39PM EDT | 200.00 | 0.19 | 0.20 | 0.45 | -0.10 | -34.48% | 232 | 218 | 38.72% |
| AMAT240607P00202500 | 2024-05-31 3:49PM EDT | 202.50 | 0.33 | 0.32 | 0.39 | -0.08 | -19.51% | 54 | 61 | 32.42% |
| AMAT240607P00205000 | 2024-05-31 3:48PM EDT | 205.00 | 0.45 | 0.50 | 0.64 | -0.25 | -35.71% | 117 | 275 | 31.69% |
| AMAT240607P00207500 | 2024-05-31 3:49PM EDT | 207.50 | 0.84 | 0.82 | 1.04 | -0.07 | -7.69% | 158 | 251 | 31.20% |
| AMAT240607P00210000 | 2024-05-31 3:49PM EDT | 210.00 | 1.40 | 1.35 | 1.53 | -0.05 | -3.45% | 507 | 438 | 29.81% |
| AMAT240607P00212500 | 2024-05-31 3:58PM EDT | 212.50 | 2.26 | 2.11 | 2.53 | +0.09 | +4.15% | 183 | 225 | 31.13% |
| AMAT240607P00215000 | 2024-05-31 3:55PM EDT | 215.00 | 3.35 | 3.20 | 3.50 | +0.25 | +8.06% | 273 | 256 | 29.80% |
| AMAT240607P00217500 | 2024-05-31 3:57PM EDT | 217.50 | 4.75 | 4.55 | 4.90 | +0.53 | +12.56% | 247 | 1,083 | 29.80% |
| AMAT240607P00220000 | 2024-05-31 3:59PM EDT | 220.00 | 6.35 | 6.15 | 6.60 | +0.68 | +11.99% | 615 | 1,137 | 30.13% |
| AMAT240607P00222500 | 2024-05-31 3:43PM EDT | 222.50 | 8.68 | 7.40 | 9.35 | +2.23 | +34.57% | 253 | 157 | 39.27% |
| AMAT240607P00225000 | 2024-05-31 3:57PM EDT | 225.00 | 10.08 | 10.00 | 12.30 | +1.48 | +17.21% | 3 | 60 | 50.20% |
| AMAT240607P00227500 | 2024-05-31 1:17PM EDT | 227.50 | 16.88 | 11.25 | 14.75 | +8.98 | +113.67% | 1 | 18 | 55.76% |
| AMAT240607P00230000 | 2024-05-28 1:35PM EDT | 230.00 | 8.47 | 13.85 | 17.15 | 0.00 | - | 2 | 5 | 60.43% |
| AMAT240607P00232500 | 2024-05-29 9:39AM EDT | 232.50 | 14.00 | 15.25 | 19.60 | 0.00 | - | 1 | 2 | 65.33% |
| AMAT240607P00235000 | 2024-05-22 11:02AM EDT | 235.00 | 19.50 | 17.75 | 22.10 | +2.05 | +11.75% | 1 | 1 | 70.58% |
| AMAT240607P00255000 | 2024-05-23 10:26AM EDT | 255.00 | 31.10 | 37.75 | 42.10 | 0.00 | - | - | 0 | 107.37% |
© 2024 Yahoo. All rights reserved.