Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240726C00150000 | 2024-06-17 2:52PM EDT | 150.00 | 93.31 | 84.40 | 89.00 | 0.00 | - | - | 3 | 91.80% |
| AMAT240726C00200000 | 2024-06-26 11:11AM EDT | 200.00 | 34.20 | 34.95 | 39.50 | 0.00 | - | 5 | 6 | 63.23% |
| AMAT240726C00205000 | 2024-06-25 12:09PM EDT | 205.00 | 31.00 | 31.05 | 34.95 | 0.00 | - | 3 | 4 | 59.57% |
| AMAT240726C00210000 | 2024-06-14 3:54PM EDT | 210.00 | 29.79 | 25.75 | 29.85 | 0.00 | - | 1 | 3 | 52.44% |
| AMAT240726C00215000 | 2024-06-18 11:39AM EDT | 215.00 | 33.95 | 21.40 | 23.90 | 0.00 | - | - | 1 | 40.69% |
| AMAT240726C00220000 | 2024-06-28 12:16PM EDT | 220.00 | 21.65 | 18.65 | 19.65 | +6.10 | +39.23% | 3 | 6 | 38.18% |
| AMAT240726C00225000 | 2024-06-27 2:02PM EDT | 225.00 | 13.92 | 14.70 | 16.55 | 0.00 | - | 2 | 18 | 39.76% |
| AMAT240726C00230000 | 2024-06-28 2:20PM EDT | 230.00 | 12.45 | 11.90 | 14.25 | +1.25 | +11.16% | 23 | 72 | 42.74% |
| AMAT240726C00235000 | 2024-06-28 3:34PM EDT | 235.00 | 9.00 | 8.55 | 9.40 | +1.50 | +20.00% | 41 | 207 | 34.20% |
| AMAT240726C00240000 | 2024-06-28 12:40PM EDT | 240.00 | 7.10 | 6.75 | 7.05 | +1.30 | +22.41% | 34 | 255 | 33.90% |
| AMAT240726C00245000 | 2024-06-28 2:05PM EDT | 245.00 | 5.20 | 4.90 | 5.15 | +0.60 | +13.04% | 14 | 65 | 33.67% |
| AMAT240726C00250000 | 2024-06-28 3:33PM EDT | 250.00 | 3.45 | 2.89 | 4.65 | +0.21 | +6.48% | 115 | 86 | 37.84% |
| AMAT240726C00255000 | 2024-06-28 2:07PM EDT | 255.00 | 2.93 | 2.39 | 2.76 | +0.66 | +29.07% | 21 | 32 | 34.49% |
| AMAT240726C00260000 | 2024-06-27 1:35PM EDT | 260.00 | 1.48 | 1.62 | 1.97 | 0.00 | - | 3 | 59 | 34.82% |
| AMAT240726C00265000 | 2024-06-28 12:47PM EDT | 265.00 | 1.18 | 1.08 | 1.40 | +0.14 | +13.46% | 1 | 30 | 35.22% |
| AMAT240726C00270000 | 2024-06-27 1:40PM EDT | 270.00 | 0.92 | 0.70 | 0.81 | +0.23 | +33.33% | 4 | 15 | 33.94% |
| AMAT240726C00275000 | 2024-06-18 1:02PM EDT | 275.00 | 3.20 | 0.45 | 0.56 | 0.00 | - | 8 | 7 | 34.45% |
| AMAT240726C00280000 | 2024-06-28 2:49PM EDT | 280.00 | 0.38 | 0.31 | 0.40 | 0.00 | - | 13 | 35 | 35.18% |
| AMAT240726C00285000 | 2024-06-28 10:39AM EDT | 285.00 | 0.34 | 0.19 | 0.29 | +0.09 | +36.00% | 1 | 34 | 35.99% |
| AMAT240726C00290000 | 2024-06-20 10:03AM EDT | 290.00 | 0.90 | 0.13 | 0.23 | 0.00 | - | 6 | 7 | 37.26% |
| AMAT240726C00300000 | 2024-06-21 11:20AM EDT | 300.00 | 0.13 | 0.10 | 0.16 | -0.07 | -35.00% | 3 | 16 | 40.04% |
| AMAT240726C00305000 | 2024-06-18 12:02PM EDT | 305.00 | 0.49 | 0.00 | 0.14 | 0.00 | - | - | 4 | 41.60% |
| AMAT240726C00310000 | 2024-06-18 3:50PM EDT | 310.00 | 0.45 | 0.00 | 0.12 | 0.00 | - | - | 2 | 42.97% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240726P00115000 | 2024-06-14 1:25PM EDT | 115.00 | 0.43 | 0.00 | 2.14 | 0.00 | - | - | 2 | 148.14% |
| AMAT240726P00170000 | 2024-06-07 2:11PM EDT | 170.00 | 0.29 | 0.00 | 2.18 | 0.00 | - | 12 | 1 | 76.22% |
| AMAT240726P00175000 | 2024-06-17 12:45PM EDT | 175.00 | 0.14 | 0.00 | 0.13 | 0.00 | - | 6 | 9 | 48.83% |
| AMAT240726P00180000 | 2024-06-13 2:18PM EDT | 180.00 | 0.20 | 0.03 | 2.20 | 0.00 | - | 6 | 2 | 65.58% |
| AMAT240726P00185000 | 2024-06-26 12:09PM EDT | 185.00 | 0.15 | 0.06 | 0.15 | 0.00 | - | 12 | 20 | 41.60% |
| AMAT240726P00190000 | 2024-06-26 11:23AM EDT | 190.00 | 0.22 | 0.10 | 0.19 | 0.00 | - | 11 | 23 | 38.97% |
| AMAT240726P00195000 | 2024-06-28 2:52PM EDT | 195.00 | 0.20 | 0.17 | 0.27 | -0.18 | -47.37% | 10 | 97 | 37.06% |
| AMAT240726P00200000 | 2024-06-28 11:48AM EDT | 200.00 | 0.28 | 0.29 | 0.38 | -0.13 | -31.71% | 2 | 120 | 35.03% |
| AMAT240726P00205000 | 2024-06-28 12:16PM EDT | 205.00 | 0.46 | 0.50 | 0.58 | -0.20 | -30.30% | 6 | 697 | 33.57% |
| AMAT240726P00210000 | 2024-06-28 3:47PM EDT | 210.00 | 0.85 | 0.85 | 0.96 | -0.29 | -25.44% | 27 | 158 | 32.89% |
| AMAT240726P00215000 | 2024-06-28 3:47PM EDT | 215.00 | 1.35 | 1.40 | 1.53 | -0.40 | -22.86% | 16 | 93 | 32.17% |
| AMAT240726P00220000 | 2024-06-28 12:33PM EDT | 220.00 | 1.90 | 1.84 | 2.41 | -0.85 | -30.91% | 15 | 142 | 31.71% |
| AMAT240726P00225000 | 2024-06-28 2:56PM EDT | 225.00 | 3.50 | 3.45 | 3.65 | -0.75 | -17.65% | 17 | 67 | 31.31% |
| AMAT240726P00230000 | 2024-06-28 12:18PM EDT | 230.00 | 5.07 | 4.10 | 5.35 | -0.86 | -14.50% | 14 | 69 | 31.05% |
| AMAT240726P00235000 | 2024-06-28 3:29PM EDT | 235.00 | 7.17 | 5.25 | 7.55 | -0.55 | -7.12% | 15 | 247 | 30.90% |
| AMAT240726P00240000 | 2024-06-28 3:52PM EDT | 240.00 | 9.30 | 7.90 | 10.20 | -3.50 | -27.34% | 3 | 204 | 30.57% |
| AMAT240726P00245000 | 2024-06-25 1:04PM EDT | 245.00 | 16.00 | 12.00 | 14.35 | 0.00 | - | 2 | 15 | 34.45% |
| AMAT240726P00250000 | 2024-06-14 10:32AM EDT | 250.00 | 18.75 | 15.30 | 18.15 | 0.00 | - | - | 1 | 35.62% |
© 2024 Yahoo. All rights reserved.