Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240712C00190000 | 2024-06-13 3:51PM EDT | 190.00 | 48.65 | 44.25 | 48.90 | 0.00 | - | 1 | 1 | 67.33% |
| AMAT240712C00200000 | 2024-06-18 9:34AM EDT | 200.00 | 45.00 | 34.30 | 39.00 | 0.00 | - | 9 | 9 | 55.54% |
| AMAT240712C00205000 | 2024-06-11 11:09AM EDT | 205.00 | 24.94 | 29.55 | 33.60 | 0.00 | - | 1 | 4 | 72.20% |
| AMAT240712C00210000 | 2024-06-12 9:30AM EDT | 210.00 | 23.75 | 24.65 | 28.65 | 0.00 | - | 5 | 17 | 64.14% |
| AMAT240712C00215000 | 2024-06-28 2:22PM EDT | 215.00 | 23.37 | 20.05 | 23.95 | +2.87 | +14.00% | 13 | 35 | 57.95% |
| AMAT240712C00220000 | 2024-06-28 2:22PM EDT | 220.00 | 18.67 | 16.00 | 19.20 | +1.92 | +11.46% | 15 | 35 | 50.81% |
| AMAT240712C00225000 | 2024-06-27 3:44PM EDT | 225.00 | 13.45 | 12.50 | 14.15 | +2.05 | +17.98% | 11 | 33 | 41.05% |
| AMAT240712C00230000 | 2024-06-28 1:34PM EDT | 230.00 | 10.75 | 9.00 | 9.35 | +3.55 | +49.31% | 11 | 68 | 32.28% |
| AMAT240712C00235000 | 2024-06-28 3:33PM EDT | 235.00 | 6.55 | 6.05 | 6.30 | +1.18 | +21.97% | 219 | 237 | 31.48% |
| AMAT240712C00240000 | 2024-06-28 3:31PM EDT | 240.00 | 4.26 | 3.80 | 4.00 | +0.86 | +25.29% | 274 | 190 | 31.12% |
| AMAT240712C00245000 | 2024-06-28 1:44PM EDT | 245.00 | 2.59 | 2.07 | 2.81 | +0.47 | +22.17% | 188 | 134 | 33.64% |
| AMAT240712C00250000 | 2024-06-28 3:50PM EDT | 250.00 | 1.46 | 1.27 | 1.39 | +0.34 | +30.36% | 64 | 282 | 31.32% |
| AMAT240712C00255000 | 2024-06-28 3:50PM EDT | 255.00 | 0.81 | 0.68 | 0.77 | +0.10 | +14.08% | 18 | 92 | 31.67% |
| AMAT240712C00260000 | 2024-06-28 3:46PM EDT | 260.00 | 0.40 | 0.35 | 0.43 | +0.05 | +14.29% | 24 | 56 | 32.35% |
| AMAT240712C00265000 | 2024-06-28 12:06PM EDT | 265.00 | 0.25 | 0.19 | 0.26 | +0.05 | +25.00% | 6 | 58 | 33.64% |
| AMAT240712C00270000 | 2024-06-28 11:34AM EDT | 270.00 | 0.18 | 0.12 | 0.17 | +0.04 | +28.57% | 4 | 68 | 35.25% |
| AMAT240712C00275000 | 2024-06-28 2:20PM EDT | 275.00 | 0.10 | 0.09 | 0.13 | -0.05 | -33.33% | 2 | 19 | 37.60% |
| AMAT240712C00280000 | 2024-06-27 3:39PM EDT | 280.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 11 | 66 | 39.84% |
| AMAT240712C00285000 | 2024-06-24 1:09PM EDT | 285.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 3 | 21 | 58.94% |
| AMAT240712C00290000 | 2024-06-21 1:33PM EDT | 290.00 | 0.09 | 0.00 | 1.30 | 0.00 | - | 2 | 4 | 63.33% |
| AMAT240712C00295000 | 2024-06-18 12:42PM EDT | 295.00 | 0.28 | 0.00 | 0.30 | 0.00 | - | 186 | 188 | 52.83% |
| AMAT240712C00300000 | 2024-06-24 1:34PM EDT | 300.00 | 0.05 | 0.00 | 0.38 | 0.00 | - | 1 | 37 | 58.11% |
| AMAT240712C00305000 | 2024-06-20 9:51AM EDT | 305.00 | 0.07 | 0.00 | 1.28 | 0.00 | - | - | 12 | 74.95% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240712P00165000 | 2024-06-12 10:15AM EDT | 165.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 10 | 5 | 81.05% |
| AMAT240712P00170000 | 2024-06-13 1:26PM EDT | 170.00 | 0.11 | 0.01 | 1.28 | 0.00 | - | 9 | 9 | 96.88% |
| AMAT240712P00175000 | 2024-06-24 10:29AM EDT | 175.00 | 0.11 | 0.00 | 1.28 | 0.00 | - | 8 | 35 | 89.50% |
| AMAT240712P00180000 | 2024-06-13 1:26PM EDT | 180.00 | 0.06 | 0.00 | 1.29 | 0.00 | - | 9 | 14 | 82.52% |
| AMAT240712P00185000 | 2024-06-24 9:47AM EDT | 185.00 | 0.08 | 0.02 | 1.29 | 0.00 | - | 1 | 8 | 75.83% |
| AMAT240712P00190000 | 2024-06-27 1:07PM EDT | 190.00 | 0.08 | 0.00 | 1.30 | 0.00 | - | 1 | 27 | 68.85% |
| AMAT240712P00195000 | 2024-06-20 11:02AM EDT | 195.00 | 0.12 | 0.03 | 1.31 | 0.00 | - | 20 | 27 | 62.48% |
| AMAT240712P00200000 | 2024-06-27 1:07PM EDT | 200.00 | 0.10 | 0.04 | 0.10 | 0.00 | - | 15 | 70 | 39.65% |
| AMAT240712P00205000 | 2024-06-28 11:28AM EDT | 205.00 | 0.08 | 0.00 | 0.14 | -0.10 | -55.56% | 1 | 68 | 36.33% |
| AMAT240712P00210000 | 2024-06-28 9:59AM EDT | 210.00 | 0.14 | 0.15 | 0.21 | -0.14 | -50.00% | 3 | 509 | 33.20% |
| AMAT240712P00215000 | 2024-06-28 10:12AM EDT | 215.00 | 0.22 | 0.31 | 0.36 | -0.33 | -60.00% | 12 | 117 | 30.81% |
| AMAT240712P00220000 | 2024-06-28 3:33PM EDT | 220.00 | 0.76 | 0.48 | 0.76 | -0.25 | -24.75% | 91 | 252 | 30.01% |
| AMAT240712P00225000 | 2024-06-28 3:31PM EDT | 225.00 | 1.44 | 1.21 | 1.52 | -0.92 | -38.98% | 48 | 228 | 29.42% |
| AMAT240712P00230000 | 2024-06-28 1:29PM EDT | 230.00 | 2.59 | 2.30 | 2.85 | -1.03 | -28.45% | 80 | 361 | 29.21% |
| AMAT240712P00235000 | 2024-06-28 2:51PM EDT | 235.00 | 4.27 | 4.65 | 4.85 | -1.43 | -25.09% | 121 | 99 | 28.98% |
| AMAT240712P00240000 | 2024-06-28 3:58PM EDT | 240.00 | 7.30 | 5.90 | 7.70 | -1.65 | -18.44% | 13 | 128 | 29.38% |
| AMAT240712P00245000 | 2024-06-28 1:37PM EDT | 245.00 | 9.25 | 10.15 | 11.85 | -1.69 | -15.45% | 15 | 34 | 33.84% |
| AMAT240712P00250000 | 2024-06-28 2:00PM EDT | 250.00 | 13.03 | 13.70 | 16.95 | +1.63 | +14.30% | 20 | 14 | 42.63% |
| AMAT240712P00255000 | 2024-06-20 10:56AM EDT | 255.00 | 14.80 | 18.65 | 21.75 | 0.00 | - | - | 10 | 48.63% |
| AMAT240712P00270000 | 2024-06-24 9:57AM EDT | 270.00 | 38.30 | 31.50 | 36.25 | 0.00 | - | 1 | 0 | 63.62% |
© 2024 Yahoo. All rights reserved.