Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:54PM EDT. Market open.
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607C00140000 | 2024-06-07 10:33AM EDT | 140.00 | 82.15 | 80.30 | 83.05 | +12.11 | +17.29% | 3 | 3 | 538.87% |
| AMAT240607C00165000 | 2024-04-26 11:51AM EDT | 165.00 | 39.45 | 55.15 | 56.90 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240607C00170000 | 2024-06-07 10:35AM EDT | 170.00 | 52.28 | 51.10 | 53.05 | +11.79 | +29.12% | 1 | 1 | 221.88% |
| AMAT240607C00175000 | 2024-05-30 3:14PM EDT | 175.00 | 43.42 | 46.20 | 47.85 | 0.00 | - | 2 | 2 | 178.13% |
| AMAT240607C00180000 | 2024-06-04 3:28PM EDT | 180.00 | 31.29 | 41.25 | 43.05 | 0.00 | - | 1 | 13 | 196.48% |
| AMAT240607C00185000 | 2024-05-30 3:54PM EDT | 185.00 | 32.24 | 36.50 | 37.95 | 0.00 | - | 4 | 4 | 185.74% |
| AMAT240607C00190000 | 2024-06-05 11:26AM EDT | 190.00 | 32.50 | 31.50 | 32.95 | 0.00 | - | 7 | 110 | 162.50% |
| AMAT240607C00192500 | 2024-05-30 10:49AM EDT | 192.50 | 24.80 | 28.60 | 30.50 | 0.00 | - | 12 | 12 | 121.48% |
| AMAT240607C00195000 | 2024-06-05 11:03AM EDT | 195.00 | 27.35 | 26.30 | 27.95 | 0.00 | - | 8 | 99 | 126.56% |
| AMAT240607C00200000 | 2024-06-04 2:28PM EDT | 200.00 | 12.57 | 21.50 | 22.75 | 0.00 | - | 82 | 59 | 105.47% |
| AMAT240607C00202500 | 2024-06-04 12:21PM EDT | 202.50 | 7.75 | 18.90 | 20.05 | 0.00 | - | 2 | 7 | 128.13% |
| AMAT240607C00205000 | 2024-06-07 11:35AM EDT | 205.00 | 16.09 | 16.35 | 17.45 | -0.56 | -3.36% | 16 | 54 | 109.38% |
| AMAT240607C00207500 | 2024-06-06 12:31PM EDT | 207.50 | 13.74 | 14.00 | 14.60 | 0.00 | - | 1 | 119 | 70.70% |
| AMAT240607C00210000 | 2024-06-07 11:49AM EDT | 210.00 | 11.40 | 11.55 | 13.00 | -0.70 | -5.79% | 21 | 424 | 73.83% |
| AMAT240607C00212500 | 2024-06-07 11:33AM EDT | 212.50 | 9.70 | 9.00 | 9.85 | +0.42 | +4.53% | 4 | 221 | 65.43% |
| AMAT240607C00215000 | 2024-06-07 12:32PM EDT | 215.00 | 6.94 | 6.65 | 7.10 | -0.21 | -2.94% | 57 | 533 | 38.67% |
| AMAT240607C00217500 | 2024-06-07 11:46AM EDT | 217.50 | 4.13 | 3.85 | 4.65 | -0.52 | -11.18% | 17 | 377 | 30.08% |
| AMAT240607C00220000 | 2024-06-07 12:31PM EDT | 220.00 | 2.15 | 1.87 | 2.14 | -0.80 | -27.12% | 205 | 748 | 16.50% |
| AMAT240607C00222500 | 2024-06-07 12:39PM EDT | 222.50 | 0.38 | 0.36 | 0.41 | -1.11 | -74.50% | 133 | 1,007 | 13.62% |
| AMAT240607C00225000 | 2024-06-07 12:14PM EDT | 225.00 | 0.05 | 0.03 | 0.07 | -0.64 | -92.75% | 391 | 3,137 | 17.87% |
| AMAT240607C00227500 | 2024-06-07 12:36PM EDT | 227.50 | 0.03 | 0.02 | 0.03 | -0.26 | -89.66% | 77 | 818 | 24.41% |
| AMAT240607C00230000 | 2024-06-07 11:59AM EDT | 230.00 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 175 | 895 | 33.20% |
| AMAT240607C00232500 | 2024-06-07 11:31AM EDT | 232.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 23 | 231 | 41.41% |
| AMAT240607C00235000 | 2024-06-06 3:38PM EDT | 235.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 10 | 236 | 46.88% |
| AMAT240607C00237500 | 2024-06-06 3:59PM EDT | 237.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 46 | 50.00% |
| AMAT240607C00240000 | 2024-06-06 11:10AM EDT | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 99 | 57.81% |
| AMAT240607C00242500 | 2024-06-04 2:48PM EDT | 242.50 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 3 | 18 | 64.06% |
| AMAT240607C00245000 | 2024-06-07 11:54AM EDT | 245.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 77 | 67 | 70.31% |
| AMAT240607C00250000 | 2024-06-07 9:30AM EDT | 250.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 55 | 13 | 82.81% |
| AMAT240607C00255000 | 2024-06-06 1:25PM EDT | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 373 | 95.31% |
| AMAT240607C00260000 | 2024-06-06 2:33PM EDT | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 33 | 107.81% |
| AMAT240607C00265000 | 2024-06-06 10:53AM EDT | 265.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 31 | 118.75% |
| AMAT240607C00270000 | 2024-06-04 9:30AM EDT | 270.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 22 | 131.25% |
| AMAT240607C00275000 | 2024-06-03 3:49PM EDT | 275.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 73 | 73 | 140.63% |
| AMAT240607C00280000 | 2024-05-31 9:44AM EDT | 280.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 153.13% |
| AMAT240607C00290000 | 2024-06-05 9:36AM EDT | 290.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 36 | 46 | 171.88% |
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 | 0.02 | 0.00 | - | - | 513 | 312.50% |
| AMAT240607P00145000 | 2024-05-16 2:47PM EDT | 145.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 5 | 14 | 271.88% |
| AMAT240607P00155000 | 2024-05-28 1:59PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 31 | 231.25% |
| AMAT240607P00160000 | 2024-05-28 2:00PM EDT | 160.00 | 0.22 | 0.00 | 0.02 | 0.00 | - | 6 | 8 | 212.50% |
| AMAT240607P00165000 | 2024-06-03 10:23AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 20 | 193.75% |
| AMAT240607P00170000 | 2024-06-05 2:22PM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 15 | 175.00% |
| AMAT240607P00175000 | 2024-06-06 9:53AM EDT | 175.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 300 | 335 | 159.38% |
| AMAT240607P00180000 | 2024-05-31 3:30PM EDT | 180.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 17 | 58 | 140.63% |
| AMAT240607P00185000 | 2024-06-07 11:51AM EDT | 185.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 364 | 125.00% |
| AMAT240607P00187500 | 2024-06-04 10:09AM EDT | 187.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 20 | 5 | 115.63% |
| AMAT240607P00190000 | 2024-06-07 10:39AM EDT | 190.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 21 | 205 | 107.81% |
| AMAT240607P00192500 | 2024-06-07 12:07PM EDT | 192.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 60 | 706 | 98.44% |
| AMAT240607P00195000 | 2024-06-07 11:30AM EDT | 195.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 146 | 233 | 90.63% |
| AMAT240607P00197500 | 2024-06-07 11:03AM EDT | 197.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 558 | 82.81% |
| AMAT240607P00200000 | 2024-06-07 11:32AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 242 | 397 | 68.75% |
| AMAT240607P00202500 | 2024-06-07 11:39AM EDT | 202.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 69 | 238 | 67.19% |
| AMAT240607P00205000 | 2024-06-07 12:08PM EDT | 205.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 40 | 363 | 61.72% |
| AMAT240607P00207500 | 2024-06-07 11:13AM EDT | 207.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 13 | 444 | 53.13% |
| AMAT240607P00210000 | 2024-06-07 10:55AM EDT | 210.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 18 | 567 | 49.22% |
| AMAT240607P00212500 | 2024-06-07 10:34AM EDT | 212.50 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 41 | 289 | 39.84% |
| AMAT240607P00215000 | 2024-06-07 11:59AM EDT | 215.00 | 0.02 | 0.01 | 0.03 | -0.15 | -88.24% | 74 | 416 | 30.47% |
| AMAT240607P00217500 | 2024-06-07 12:22PM EDT | 217.50 | 0.02 | 0.02 | 0.04 | -0.38 | -95.00% | 168 | 1,240 | 22.27% |
| AMAT240607P00220000 | 2024-06-07 12:32PM EDT | 220.00 | 0.14 | 0.12 | 0.16 | -0.81 | -85.26% | 788 | 1,346 | 16.99% |
| AMAT240607P00222500 | 2024-06-07 12:16PM EDT | 222.50 | 1.21 | 1.02 | 1.19 | -0.96 | -44.24% | 405 | 380 | 19.68% |
| AMAT240607P00225000 | 2024-06-07 10:56AM EDT | 225.00 | 3.85 | 3.15 | 3.40 | -0.45 | -10.47% | 43 | 163 | 30.37% |
| AMAT240607P00227500 | 2024-06-06 3:59PM EDT | 227.50 | 6.45 | 5.35 | 6.05 | +0.45 | +7.50% | 4 | 18 | 49.71% |
| AMAT240607P00230000 | 2024-06-07 9:50AM EDT | 230.00 | 6.05 | 7.80 | 8.50 | -2.60 | -30.06% | 1 | 2 | 61.33% |
| AMAT240607P00232500 | 2024-06-06 10:23AM EDT | 232.50 | 11.00 | 9.70 | 11.00 | 0.00 | - | 14 | 8 | 73.73% |
| AMAT240607P00235000 | 2024-05-31 3:55PM EDT | 235.00 | 19.50 | 12.55 | 13.50 | 0.00 | - | 1 | 1 | 85.45% |
| AMAT240607P00237500 | 2024-06-05 10:50AM EDT | 237.50 | 15.65 | 15.15 | 16.45 | 0.00 | - | 6 | 0 | 85.35% |
| AMAT240607P00255000 | 2024-05-23 10:26AM EDT | 255.00 | 31.10 | 31.90 | 35.10 | 0.00 | - | - | 0 | 166.60% |
© 2024 Yahoo. All rights reserved.