Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240614C00150000 | 2024-05-29 1:53PM EDT | 150.00 | 69.80 | 70.60 | 72.20 | 0.00 | - | - | 1 | 117.58% |
| AMAT240614C00170000 | 2024-06-05 9:58AM EDT | 170.00 | 49.30 | 50.50 | 52.25 | 0.00 | - | 1 | 2 | 81.05% |
| AMAT240614C00180000 | 2024-06-07 2:05PM EDT | 180.00 | 41.72 | 40.55 | 42.25 | +10.16 | +32.19% | 2 | 4 | 67.38% |
| AMAT240614C00185000 | 2024-06-05 3:19PM EDT | 185.00 | 38.60 | 35.50 | 37.15 | 0.00 | - | 3 | 4 | 53.32% |
| AMAT240614C00190000 | 2024-06-04 3:40PM EDT | 190.00 | 21.90 | 30.55 | 32.30 | 0.00 | - | 6 | 8 | 53.32% |
| AMAT240614C00195000 | 2024-06-07 12:24PM EDT | 195.00 | 27.12 | 25.55 | 27.15 | -2.88 | -9.60% | 13 | 71 | 65.09% |
| AMAT240614C00200000 | 2024-06-07 1:32PM EDT | 200.00 | 23.15 | 20.75 | 21.90 | +10.70 | +85.94% | 2 | 7 | 50.46% |
| AMAT240614C00202500 | 2024-06-07 1:55PM EDT | 202.50 | 20.39 | 18.80 | 19.45 | +0.24 | +1.19% | 2 | 6 | 46.63% |
| AMAT240614C00205000 | 2024-06-07 11:35AM EDT | 205.00 | 16.55 | 15.85 | 16.85 | +8.45 | +104.32% | 2 | 66 | 40.04% |
| AMAT240614C00207500 | 2024-06-05 12:35PM EDT | 207.50 | 15.40 | 13.20 | 15.20 | 0.00 | - | 1 | 7 | 47.05% |
| AMAT240614C00210000 | 2024-06-07 2:17PM EDT | 210.00 | 11.18 | 11.10 | 12.20 | -0.82 | -6.83% | 4 | 85 | 35.30% |
| AMAT240614C00212500 | 2024-06-07 2:09PM EDT | 212.50 | 9.54 | 9.45 | 9.80 | -2.46 | -20.50% | 4 | 47 | 31.03% |
| AMAT240614C00215000 | 2024-06-07 9:37AM EDT | 215.00 | 9.65 | 7.65 | 8.00 | +0.55 | +6.04% | 1 | 226 | 32.13% |
| AMAT240614C00217500 | 2024-06-07 2:33PM EDT | 217.50 | 6.05 | 6.00 | 6.15 | -0.30 | -4.72% | 30 | 113 | 30.81% |
| AMAT240614C00220000 | 2024-06-07 2:19PM EDT | 220.00 | 4.13 | 4.45 | 4.60 | -1.49 | -26.51% | 117 | 358 | 30.23% |
| AMAT240614C00222500 | 2024-06-07 2:10PM EDT | 222.50 | 3.00 | 3.20 | 3.20 | -1.17 | -28.06% | 145 | 330 | 28.91% |
| AMAT240614C00225000 | 2024-06-07 2:32PM EDT | 225.00 | 2.20 | 2.15 | 2.16 | -0.87 | -28.34% | 301 | 434 | 28.35% |
| AMAT240614C00227500 | 2024-06-07 2:22PM EDT | 227.50 | 1.50 | 1.41 | 1.45 | -0.59 | -28.23% | 106 | 229 | 28.52% |
| AMAT240614C00230000 | 2024-06-07 2:19PM EDT | 230.00 | 0.84 | 0.86 | 0.95 | -0.71 | -45.81% | 130 | 298 | 28.78% |
| AMAT240614C00232500 | 2024-06-07 2:25PM EDT | 232.50 | 0.55 | 0.54 | 0.57 | -0.51 | -48.11% | 153 | 228 | 28.57% |
| AMAT240614C00235000 | 2024-06-07 2:28PM EDT | 235.00 | 0.34 | 0.32 | 0.37 | -0.36 | -51.43% | 1,785 | 289 | 29.25% |
| AMAT240614C00237500 | 2024-06-07 1:57PM EDT | 237.50 | 0.25 | 0.18 | 0.21 | -0.25 | -50.00% | 49 | 24 | 29.20% |
| AMAT240614C00240000 | 2024-06-07 2:12PM EDT | 240.00 | 0.13 | 0.11 | 0.14 | -0.18 | -58.06% | 129 | 264 | 30.18% |
| AMAT240614C00245000 | 2024-06-06 10:34AM EDT | 245.00 | 0.07 | 0.04 | 0.07 | -0.10 | -58.82% | 1 | 46 | 32.62% |
| AMAT240614C00250000 | 2024-06-07 1:08PM EDT | 250.00 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 35 | 256 | 36.33% |
| AMAT240614C00255000 | 2024-06-05 2:34PM EDT | 255.00 | 0.09 | 0.02 | 0.06 | 0.00 | - | 7 | 15 | 42.38% |
| AMAT240614C00260000 | 2024-06-05 2:38PM EDT | 260.00 | 0.08 | 0.01 | 0.25 | 0.00 | - | 12 | 77 | 52.54% |
| AMAT240614C00265000 | 2024-05-28 3:43PM EDT | 265.00 | 0.06 | 0.01 | 0.33 | 0.00 | - | 3 | 5 | 60.16% |
| AMAT240614C00270000 | 2024-05-30 11:00AM EDT | 270.00 | 0.01 | 0.01 | 0.33 | 0.00 | - | 1 | 13 | 65.23% |
| AMAT240614C00275000 | 2024-05-16 3:54PM EDT | 275.00 | 0.12 | 0.01 | 0.33 | 0.00 | - | - | 8 | 70.22% |
| AMAT240614C00280000 | 2024-06-03 11:54AM EDT | 280.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 202 | 60.55% |
| AMAT240614C00285000 | 2024-06-05 11:29AM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240614P00115000 | 2024-05-31 9:56AM EDT | 115.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 26 | 250 | 148.44% |
| AMAT240614P00125000 | 2024-06-03 3:49PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 18 | 118.75% |
| AMAT240614P00130000 | 2024-06-04 11:54AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| AMAT240614P00150000 | 2024-05-31 2:42PM EDT | 150.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 2 | 22 | 107.81% |
| AMAT240614P00160000 | 2024-06-07 10:16AM EDT | 160.00 | 0.04 | 0.00 | 0.05 | -0.05 | -55.56% | 3 | 25 | 81.25% |
| AMAT240614P00165000 | 2024-05-10 11:40AM EDT | 165.00 | 0.46 | 0.01 | 0.06 | 0.00 | - | 1 | 15 | 76.95% |
| AMAT240614P00170000 | 2024-05-24 12:30PM EDT | 170.00 | 0.08 | 0.01 | 0.19 | 0.00 | - | 4 | 30 | 79.49% |
| AMAT240614P00175000 | 2024-06-03 1:26PM EDT | 175.00 | 0.08 | 0.01 | 0.03 | 0.00 | - | 8 | 42 | 59.38% |
| AMAT240614P00180000 | 2024-06-04 2:42PM EDT | 180.00 | 0.10 | 0.01 | 0.03 | 0.00 | - | 10 | 86 | 52.73% |
| AMAT240614P00185000 | 2024-06-07 2:05PM EDT | 185.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 1 | 71 | 50.98% |
| AMAT240614P00187500 | 2024-06-06 11:28AM EDT | 187.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 14 | 49.41% |
| AMAT240614P00190000 | 2024-06-07 12:26PM EDT | 190.00 | 0.04 | 0.03 | 0.06 | -0.03 | -42.86% | 34 | 61 | 45.90% |
| AMAT240614P00192500 | 2024-06-07 1:50PM EDT | 192.50 | 0.06 | 0.04 | 0.07 | -0.03 | -33.33% | 51 | 56 | 43.36% |
| AMAT240614P00195000 | 2024-06-07 2:16PM EDT | 195.00 | 0.07 | 0.05 | 0.08 | -0.04 | -36.36% | 56 | 151 | 40.63% |
| AMAT240614P00197500 | 2024-06-07 11:51AM EDT | 197.50 | 0.09 | 0.07 | 0.11 | -0.05 | -38.46% | 75 | 44 | 38.87% |
| AMAT240614P00200000 | 2024-06-07 1:46PM EDT | 200.00 | 0.10 | 0.10 | 0.13 | -0.06 | -37.50% | 131 | 714 | 36.23% |
| AMAT240614P00202500 | 2024-06-07 1:54PM EDT | 202.50 | 0.13 | 0.14 | 0.18 | -0.14 | -51.85% | 35 | 110 | 34.47% |
| AMAT240614P00205000 | 2024-06-07 2:15PM EDT | 205.00 | 0.29 | 0.22 | 0.25 | -0.01 | -3.33% | 359 | 213 | 32.62% |
| AMAT240614P00207500 | 2024-06-07 2:12PM EDT | 207.50 | 0.44 | 0.34 | 0.38 | -0.05 | -10.20% | 99 | 146 | 31.40% |
| AMAT240614P00210000 | 2024-06-07 2:14PM EDT | 210.00 | 0.66 | 0.52 | 0.61 | -0.06 | -8.33% | 182 | 412 | 30.71% |
| AMAT240614P00212500 | 2024-06-07 2:15PM EDT | 212.50 | 1.05 | 0.86 | 0.92 | -0.01 | -0.94% | 60 | 198 | 29.64% |
| AMAT240614P00215000 | 2024-06-07 2:34PM EDT | 215.00 | 1.41 | 1.35 | 1.41 | -0.42 | -23.20% | 170 | 271 | 29.00% |
| AMAT240614P00217500 | 2024-06-07 2:06PM EDT | 217.50 | 2.50 | 2.09 | 2.16 | +0.15 | +6.38% | 391 | 65 | 28.89% |
| AMAT240614P00220000 | 2024-06-07 2:15PM EDT | 220.00 | 3.60 | 2.99 | 3.10 | +0.45 | +14.29% | 189 | 697 | 28.37% |
| AMAT240614P00222500 | 2024-06-07 2:18PM EDT | 222.50 | 4.85 | 4.20 | 4.50 | +0.45 | +10.23% | 231 | 242 | 29.37% |
| AMAT240614P00225000 | 2024-06-07 2:16PM EDT | 225.00 | 6.20 | 5.65 | 5.85 | +0.05 | +0.81% | 56 | 278 | 27.94% |
| AMAT240614P00227500 | 2024-06-07 12:11PM EDT | 227.50 | 7.13 | 7.45 | 7.85 | -0.27 | -3.65% | 41 | 21 | 30.01% |
| AMAT240614P00230000 | 2024-06-07 1:31PM EDT | 230.00 | 8.30 | 9.25 | 10.30 | -1.30 | -13.54% | 21 | 33 | 35.21% |
| AMAT240614P00235000 | 2024-06-07 9:57AM EDT | 235.00 | 12.50 | 13.75 | 15.20 | -1.20 | -8.76% | 10 | 1 | 44.41% |
| AMAT240614P00250000 | 2024-05-13 10:36AM EDT | 250.00 | 44.45 | 27.90 | 29.75 | 0.00 | - | 2 | 0 | 63.55% |
© 2024 Yahoo. All rights reserved.