Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241018C00120000 | 2024-05-10 12:03PM EDT | 120.00 | 92.30 | 95.35 | 99.70 | 0.00 | - | - | 1 | 67.46% |
| AMAT241018C00130000 | 2024-05-21 11:34AM EDT | 130.00 | 91.53 | 85.70 | 90.05 | 0.00 | - | 4 | 10 | 61.84% |
| AMAT241018C00135000 | 2024-04-17 2:49PM EDT | 135.00 | 70.52 | 78.65 | 81.90 | 0.00 | - | 1 | 2 | 52.11% |
| AMAT241018C00140000 | 2024-02-16 10:30AM EDT | 140.00 | 67.98 | 64.75 | 66.85 | 0.00 | - | 20 | 20 | 0.00% |
| AMAT241018C00145000 | 2024-05-21 1:32PM EDT | 145.00 | 78.10 | 71.45 | 75.60 | 0.00 | - | 1 | 1 | 54.07% |
| AMAT241018C00150000 | 2024-05-21 2:11PM EDT | 150.00 | 73.31 | 66.85 | 71.10 | 0.00 | - | 1 | 39 | 52.43% |
| AMAT241018C00155000 | 2024-05-09 12:05PM EDT | 155.00 | 57.05 | 62.65 | 64.85 | 0.00 | - | 15 | 14 | 52.24% |
| AMAT241018C00160000 | 2024-05-09 3:43PM EDT | 160.00 | 53.50 | 59.30 | 60.30 | 0.00 | - | 4 | 20 | 50.17% |
| AMAT241018C00165000 | 2024-05-23 1:22PM EDT | 165.00 | 59.83 | 54.75 | 55.85 | 0.00 | - | 1 | 19 | 48.30% |
| AMAT241018C00170000 | 2024-05-23 10:05AM EDT | 170.00 | 58.34 | 48.90 | 51.75 | 0.00 | - | 3 | 23 | 47.33% |
| AMAT241018C00175000 | 2024-04-18 11:27AM EDT | 175.00 | 36.50 | 44.15 | 45.40 | 0.00 | - | 1 | 15 | 39.66% |
| AMAT241018C00180000 | 2024-05-10 10:40AM EDT | 180.00 | 40.45 | 42.15 | 43.55 | 0.00 | - | 1 | 45 | 44.57% |
| AMAT241018C00185000 | 2024-05-08 9:57AM EDT | 185.00 | 35.62 | 37.25 | 39.75 | 0.00 | - | 4 | 31 | 43.57% |
| AMAT241018C00190000 | 2024-05-28 12:47PM EDT | 190.00 | 41.60 | 34.60 | 35.55 | 0.00 | - | 1 | 53 | 41.38% |
| AMAT241018C00195000 | 2024-05-20 12:08PM EDT | 195.00 | 36.00 | 31.10 | 32.00 | 0.00 | - | 2 | 62 | 40.41% |
| AMAT241018C00200000 | 2024-05-29 9:30AM EDT | 200.00 | 30.11 | 26.45 | 28.85 | 0.00 | - | 3 | 96 | 39.95% |
| AMAT241018C00210000 | 2024-05-30 2:22PM EDT | 210.00 | 20.06 | 22.30 | 23.45 | -4.29 | -17.62% | 11 | 820 | 39.73% |
| AMAT241018C00220000 | 2024-05-31 2:35PM EDT | 220.00 | 15.60 | 17.50 | 17.75 | -2.60 | -14.29% | 82 | 316 | 37.50% |
| AMAT241018C00230000 | 2024-05-31 2:38PM EDT | 230.00 | 13.46 | 13.45 | 13.70 | -1.49 | -9.97% | 66 | 964 | 37.00% |
| AMAT241018C00240000 | 2024-05-31 2:25PM EDT | 240.00 | 8.85 | 10.05 | 10.30 | -2.45 | -21.68% | 38 | 383 | 36.36% |
| AMAT241018C00250000 | 2024-05-31 2:25PM EDT | 250.00 | 6.55 | 7.45 | 7.70 | -2.00 | -23.39% | 21 | 293 | 36.04% |
| AMAT241018C00260000 | 2024-05-31 11:33AM EDT | 260.00 | 4.80 | 5.45 | 5.65 | -1.40 | -22.58% | 23 | 222 | 35.70% |
| AMAT241018C00270000 | 2024-05-29 2:01PM EDT | 270.00 | 5.05 | 3.95 | 4.15 | 0.00 | - | 8 | 305 | 35.59% |
| AMAT241018C00280000 | 2024-05-31 10:27AM EDT | 280.00 | 2.48 | 2.78 | 2.99 | -1.62 | -39.51% | 2 | 62 | 35.41% |
| AMAT241018C00290000 | 2024-05-30 11:21AM EDT | 290.00 | 1.61 | 1.96 | 2.14 | -0.62 | -27.80% | 1 | 81 | 35.29% |
| AMAT241018C00300000 | 2024-05-31 1:29PM EDT | 300.00 | 1.21 | 1.39 | 1.53 | -0.54 | -30.86% | 7 | 101 | 35.24% |
| AMAT241018C00310000 | 2024-05-31 11:56AM EDT | 310.00 | 0.82 | 0.97 | 1.08 | -0.52 | -38.81% | 2 | 285 | 35.17% |
| AMAT241018C00320000 | 2024-05-23 12:18PM EDT | 320.00 | 1.19 | 0.66 | 0.79 | 0.00 | - | - | 8 | 35.38% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241018P00095000 | 2024-05-03 2:22PM EDT | 95.00 | 0.24 | 0.01 | 0.40 | 0.00 | - | 2 | 2 | 58.20% |
| AMAT241018P00100000 | 2024-05-01 3:22PM EDT | 100.00 | 0.35 | 0.01 | 0.42 | 0.00 | - | - | 0 | 55.18% |
| AMAT241018P00105000 | 2024-05-01 3:24PM EDT | 105.00 | 0.43 | 0.07 | 0.44 | 0.00 | - | 2 | 5 | 53.17% |
| AMAT241018P00110000 | 2024-05-15 3:42PM EDT | 110.00 | 0.27 | 0.09 | 0.47 | 0.00 | - | 2 | 3 | 50.68% |
| AMAT241018P00115000 | 2024-04-16 11:08AM EDT | 115.00 | 0.65 | 0.19 | 0.30 | 0.00 | - | 1 | 15 | 48.15% |
| AMAT241018P00120000 | 2024-05-24 11:42AM EDT | 120.00 | 0.25 | 0.19 | 0.30 | 0.00 | - | 10 | 12 | 45.17% |
| AMAT241018P00125000 | 2024-05-28 11:43AM EDT | 125.00 | 0.29 | 0.25 | 0.36 | 0.00 | - | 1 | 171 | 43.53% |
| AMAT241018P00130000 | 2024-05-16 1:44PM EDT | 130.00 | 0.58 | 0.33 | 0.44 | 0.00 | - | 8 | 23 | 42.09% |
| AMAT241018P00135000 | 2024-05-22 3:28PM EDT | 135.00 | 0.55 | 0.44 | 0.54 | 0.00 | - | 3 | 8 | 40.70% |
| AMAT241018P00140000 | 2024-05-21 3:55PM EDT | 140.00 | 0.59 | 0.57 | 0.70 | 0.00 | - | 2 | 76 | 39.78% |
| AMAT241018P00145000 | 2024-05-31 9:43AM EDT | 145.00 | 0.72 | 0.75 | 0.87 | +0.04 | +5.88% | 1 | 50 | 38.62% |
| AMAT241018P00150000 | 2024-05-30 1:11PM EDT | 150.00 | 0.90 | 0.97 | 1.10 | 0.00 | - | 3 | 273 | 37.65% |
| AMAT241018P00155000 | 2024-05-30 1:49PM EDT | 155.00 | 1.12 | 1.25 | 1.36 | 0.00 | - | 6 | 42 | 36.56% |
| AMAT241018P00160000 | 2024-05-20 1:05PM EDT | 160.00 | 1.60 | 1.64 | 1.73 | 0.00 | - | 12 | 216 | 35.79% |
| AMAT241018P00165000 | 2024-05-21 12:00PM EDT | 165.00 | 2.12 | 2.11 | 2.20 | 0.00 | - | 1 | 42 | 35.11% |
| AMAT241018P00170000 | 2024-05-29 3:10PM EDT | 170.00 | 3.07 | 2.67 | 2.80 | +0.77 | +33.48% | 1 | 167 | 34.55% |
| AMAT241018P00175000 | 2024-05-28 9:42AM EDT | 175.00 | 2.69 | 3.40 | 3.55 | 0.00 | - | 2 | 381 | 34.08% |
| AMAT241018P00180000 | 2024-05-31 10:52AM EDT | 180.00 | 4.85 | 4.25 | 4.45 | +0.95 | +24.36% | 47 | 284 | 33.62% |
| AMAT241018P00185000 | 2024-05-31 3:55PM EDT | 185.00 | 5.40 | 5.30 | 5.50 | +0.45 | +9.09% | 26 | 566 | 33.14% |
| AMAT241018P00190000 | 2024-05-31 2:24PM EDT | 190.00 | 7.70 | 6.35 | 6.75 | +2.05 | +36.28% | 54 | 485 | 32.70% |
| AMAT241018P00195000 | 2024-05-31 2:24PM EDT | 195.00 | 9.34 | 7.95 | 8.20 | +2.54 | +37.35% | 24 | 716 | 32.28% |
| AMAT241018P00200000 | 2024-05-31 2:24PM EDT | 200.00 | 11.20 | 9.65 | 9.85 | +1.95 | +21.08% | 29 | 261 | 31.84% |
| AMAT241018P00210000 | 2024-05-31 2:40PM EDT | 210.00 | 15.40 | 13.65 | 13.90 | +2.35 | +18.01% | 90 | 304 | 31.12% |
| AMAT241018P00220000 | 2024-05-31 2:42PM EDT | 220.00 | 20.65 | 18.55 | 18.85 | +3.35 | +19.36% | 56 | 170 | 30.33% |
| AMAT241018P00230000 | 2024-05-31 3:42PM EDT | 230.00 | 24.60 | 24.35 | 24.75 | +1.30 | +5.58% | 3 | 13 | 29.54% |
| AMAT241018P00240000 | 2024-05-20 11:16AM EDT | 240.00 | 29.80 | 30.55 | 32.05 | 0.00 | - | 1 | 48 | 29.82% |
| AMAT241018P00260000 | 2024-05-20 3:26PM EDT | 260.00 | 43.50 | 46.25 | 47.75 | 0.00 | - | 1 | 2 | 27.99% |
| AMAT241018P00280000 | 2024-03-11 9:33AM EDT | 280.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.