Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241115C00120000 | 2024-05-10 3:49PM EDT | 120.00 | 92.87 | 96.10 | 100.45 | 0.00 | - | - | 1 | 65.97% |
| AMAT241115C00130000 | 2024-04-18 3:54PM EDT | 130.00 | 69.43 | 84.10 | 87.20 | 0.00 | - | 4 | 10 | 52.61% |
| AMAT241115C00135000 | 2024-04-02 2:46PM EDT | 135.00 | 75.40 | 67.65 | 69.40 | 0.00 | - | 2 | 2 | 0.00% |
| AMAT241115C00145000 | 2024-04-26 10:58AM EDT | 145.00 | 64.00 | 79.25 | 81.30 | 0.00 | - | 1 | 0 | 72.39% |
| AMAT241115C00150000 | 2024-05-14 3:24PM EDT | 150.00 | 65.70 | 68.55 | 71.80 | 0.00 | - | 2 | 7 | 52.26% |
| AMAT241115C00155000 | 2024-05-28 10:36AM EDT | 155.00 | 71.68 | 64.15 | 66.30 | 0.00 | - | 1 | 15 | 52.43% |
| AMAT241115C00160000 | 2024-04-22 12:29PM EDT | 160.00 | 41.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241115C00165000 | 2024-04-18 10:56AM EDT | 165.00 | 44.75 | 54.15 | 55.60 | 0.00 | - | 1 | 2 | 43.35% |
| AMAT241115C00170000 | 2024-05-28 2:52PM EDT | 170.00 | 57.35 | 52.50 | 53.45 | 0.00 | - | 1 | 34 | 47.65% |
| AMAT241115C00175000 | 2024-05-23 11:43AM EDT | 175.00 | 55.70 | 48.40 | 49.35 | 0.00 | - | 1 | 9 | 46.21% |
| AMAT241115C00180000 | 2024-05-16 10:04AM EDT | 180.00 | 48.30 | 43.65 | 45.45 | 0.00 | - | 1 | 2 | 45.04% |
| AMAT241115C00185000 | 2024-04-01 11:21AM EDT | 185.00 | 40.65 | 28.75 | 29.05 | 0.00 | - | 5 | 6 | 0.00% |
| AMAT241115C00190000 | 2024-05-20 1:32PM EDT | 190.00 | 41.95 | 36.45 | 38.40 | 0.00 | - | 2 | 9 | 43.59% |
| AMAT241115C00195000 | 2024-05-31 9:30AM EDT | 195.00 | 35.62 | 34.20 | 35.10 | -2.95 | -7.65% | 1 | 26 | 42.92% |
| AMAT241115C00200000 | 2024-05-21 3:17PM EDT | 200.00 | 35.30 | 30.60 | 32.25 | 0.00 | - | 12 | 59 | 42.81% |
| AMAT241115C00210000 | 2024-05-29 11:03AM EDT | 210.00 | 29.14 | 24.45 | 25.85 | 0.00 | - | 3 | 185 | 40.49% |
| AMAT241115C00220000 | 2024-05-31 2:16PM EDT | 220.00 | 18.44 | 20.50 | 20.90 | -5.10 | -21.67% | 1 | 136 | 39.65% |
| AMAT241115C00230000 | 2024-05-31 2:24PM EDT | 230.00 | 14.75 | 16.30 | 16.65 | -3.25 | -18.06% | 38 | 705 | 38.90% |
| AMAT241115C00240000 | 2024-05-31 2:24PM EDT | 240.00 | 11.50 | 12.85 | 13.15 | -2.40 | -17.27% | 44 | 121 | 38.37% |
| AMAT241115C00250000 | 2024-05-31 2:24PM EDT | 250.00 | 8.90 | 10.00 | 10.30 | -2.35 | -20.89% | 17 | 663 | 37.98% |
| AMAT241115C00260000 | 2024-05-31 11:50AM EDT | 260.00 | 6.45 | 7.70 | 7.95 | -2.40 | -27.12% | 46 | 63 | 37.57% |
| AMAT241115C00270000 | 2024-05-30 9:50AM EDT | 270.00 | 6.80 | 5.90 | 6.15 | 0.00 | - | 9 | 217 | 37.39% |
| AMAT241115C00280000 | 2024-05-31 10:41AM EDT | 280.00 | 3.85 | 4.45 | 4.65 | -2.70 | -41.22% | 8 | 555 | 37.05% |
| AMAT241115C00290000 | 2024-05-23 2:50PM EDT | 290.00 | 4.15 | 2.87 | 3.50 | 0.00 | - | 1 | 235 | 36.79% |
| AMAT241115C00300000 | 2024-05-29 1:53PM EDT | 300.00 | 3.22 | 2.29 | 2.62 | 0.00 | - | 2 | 42 | 36.59% |
| AMAT241115C00310000 | 2024-05-31 11:40AM EDT | 310.00 | 1.56 | 1.81 | 1.95 | -0.49 | -23.90% | 1 | 163 | 36.43% |
| AMAT241115C00320000 | 2024-05-31 10:29AM EDT | 320.00 | 1.31 | 1.35 | 1.45 | -0.70 | -34.83% | 1 | 1 | 36.32% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241115P00095000 | 2024-05-01 3:03PM EDT | 95.00 | 0.39 | 0.07 | 0.55 | 0.00 | - | 2 | 0 | 56.25% |
| AMAT241115P00100000 | 2024-05-01 3:04PM EDT | 100.00 | 0.46 | 0.09 | 0.50 | 0.00 | - | 2 | 60 | 52.64% |
| AMAT241115P00105000 | 2024-05-01 3:13PM EDT | 105.00 | 0.61 | 0.11 | 0.61 | 0.00 | - | - | 0 | 51.03% |
| AMAT241115P00110000 | 2024-05-01 3:14PM EDT | 110.00 | 0.71 | 0.22 | 0.35 | 0.00 | - | 2 | 23 | 47.83% |
| AMAT241115P00115000 | 2024-04-19 12:42PM EDT | 115.00 | 1.21 | 0.34 | 0.47 | 0.00 | - | 5 | 18 | 47.10% |
| AMAT241115P00120000 | 2024-05-30 12:18PM EDT | 120.00 | 0.41 | 0.38 | 0.51 | 0.00 | - | 1 | 67 | 44.82% |
| AMAT241115P00125000 | 2024-05-28 12:59PM EDT | 125.00 | 0.46 | 0.48 | 0.60 | 0.00 | - | 100 | 110 | 43.24% |
| AMAT241115P00130000 | 2024-05-23 3:43PM EDT | 130.00 | 0.68 | 0.62 | 0.76 | 0.00 | - | 4 | 40 | 42.29% |
| AMAT241115P00135000 | 2024-05-30 12:16PM EDT | 135.00 | 0.79 | 0.80 | 0.94 | 0.00 | - | 1 | 35 | 41.21% |
| AMAT241115P00140000 | 2024-05-30 12:18PM EDT | 140.00 | 0.96 | 1.01 | 1.16 | 0.00 | - | 1 | 14 | 40.20% |
| AMAT241115P00145000 | 2024-05-30 10:12AM EDT | 145.00 | 1.19 | 1.31 | 1.41 | -0.08 | -6.30% | 1 | 64 | 39.12% |
| AMAT241115P00150000 | 2024-05-23 1:29PM EDT | 150.00 | 1.48 | 1.64 | 1.74 | 0.00 | - | 1 | 136 | 38.25% |
| AMAT241115P00155000 | 2024-05-30 12:16PM EDT | 155.00 | 1.88 | 1.86 | 2.16 | 0.00 | - | 1 | 17 | 37.51% |
| AMAT241115P00160000 | 2024-05-29 3:58PM EDT | 160.00 | 2.84 | 2.56 | 2.66 | +0.56 | +24.56% | 1 | 142 | 36.78% |
| AMAT241115P00165000 | 2024-05-30 2:39PM EDT | 165.00 | 2.95 | 3.15 | 3.30 | 0.00 | - | 8 | 105 | 36.24% |
| AMAT241115P00170000 | 2024-05-31 10:50AM EDT | 170.00 | 4.31 | 3.90 | 4.05 | -0.48 | -10.02% | 3 | 48 | 35.68% |
| AMAT241115P00175000 | 2024-05-22 12:55PM EDT | 175.00 | 4.55 | 4.70 | 4.95 | 0.00 | - | 4 | 284 | 35.21% |
| AMAT241115P00180000 | 2024-05-29 11:08AM EDT | 180.00 | 5.05 | 5.75 | 6.00 | 0.00 | - | 16 | 182 | 34.74% |
| AMAT241115P00185000 | 2024-05-30 2:34PM EDT | 185.00 | 6.45 | 6.95 | 7.20 | 0.00 | - | 20 | 171 | 34.27% |
| AMAT241115P00190000 | 2024-05-31 2:24PM EDT | 190.00 | 9.55 | 8.35 | 8.60 | +1.68 | +21.35% | 38 | 121 | 33.87% |
| AMAT241115P00195000 | 2024-05-31 2:25PM EDT | 195.00 | 11.35 | 9.70 | 10.15 | +2.15 | +23.37% | 18 | 672 | 33.41% |
| AMAT241115P00200000 | 2024-05-31 2:32PM EDT | 200.00 | 13.40 | 11.65 | 11.95 | +2.60 | +24.07% | 30 | 170 | 33.06% |
| AMAT241115P00210000 | 2024-05-31 2:25PM EDT | 210.00 | 17.80 | 15.55 | 16.15 | +4.20 | +30.88% | 15 | 221 | 32.37% |
| AMAT241115P00220000 | 2024-05-30 2:29PM EDT | 220.00 | 19.40 | 20.60 | 22.15 | 0.00 | - | 4 | 224 | 33.36% |
| AMAT241115P00230000 | 2024-05-30 2:47PM EDT | 230.00 | 25.00 | 26.20 | 26.80 | 0.00 | - | 2 | 120 | 30.60% |
| AMAT241115P00280000 | 2024-03-01 10:30AM EDT | 280.00 | 76.45 | 74.80 | 76.25 | 0.00 | - | 1 | 0 | 50.61% |
© 2024 Yahoo. All rights reserved.