Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240802C00170000 | 2024-06-20 1:15PM EDT | 170.00 | 71.78 | 69.75 | 73.65 | 0.00 | - | - | 2 | 71.78% |
| AMAT240802C00175000 | 2024-06-20 1:15PM EDT | 175.00 | 66.78 | 64.80 | 68.30 | 0.00 | - | - | 2 | 64.21% |
| AMAT240802C00215000 | 2024-07-02 3:03PM EDT | 215.00 | 27.63 | 27.90 | 28.65 | -8.24 | -22.97% | 1 | 4 | 42.77% |
| AMAT240802C00220000 | 2024-07-02 2:12PM EDT | 220.00 | 23.00 | 23.05 | 24.95 | -0.03 | -0.13% | 2 | 5 | 43.63% |
| AMAT240802C00225000 | 2024-06-28 11:02AM EDT | 225.00 | 17.90 | 18.65 | 20.50 | 0.00 | - | 4 | 8 | 39.77% |
| AMAT240802C00230000 | 2024-06-28 11:02AM EDT | 230.00 | 14.55 | 15.00 | 16.75 | 0.00 | - | 5 | 39 | 38.14% |
| AMAT240802C00235000 | 2024-07-02 3:47PM EDT | 235.00 | 12.53 | 12.75 | 14.00 | +2.08 | +19.90% | 53 | 22 | 39.12% |
| AMAT240802C00240000 | 2024-07-02 3:47PM EDT | 240.00 | 9.75 | 9.90 | 10.20 | +1.45 | +17.47% | 77 | 138 | 34.94% |
| AMAT240802C00245000 | 2024-07-02 3:37PM EDT | 245.00 | 7.60 | 7.55 | 7.80 | +1.16 | +18.01% | 10 | 61 | 34.46% |
| AMAT240802C00250000 | 2024-07-02 3:14PM EDT | 250.00 | 5.65 | 5.70 | 6.85 | +1.21 | +27.25% | 24 | 251 | 37.91% |
| AMAT240802C00255000 | 2024-07-02 12:47PM EDT | 255.00 | 3.60 | 3.20 | 4.35 | +0.27 | +8.11% | 10 | 44 | 34.18% |
| AMAT240802C00260000 | 2024-07-01 1:55PM EDT | 260.00 | 2.41 | 2.80 | 3.15 | 0.00 | - | 12 | 225 | 34.09% |
| AMAT240802C00265000 | 2024-07-02 2:49PM EDT | 265.00 | 2.02 | 1.75 | 2.24 | +0.40 | +24.69% | 2 | 27 | 34.05% |
| AMAT240802C00270000 | 2024-07-02 12:17PM EDT | 270.00 | 1.19 | 1.46 | 1.58 | +0.02 | +1.71% | 10 | 78 | 34.13% |
| AMAT240802C00275000 | 2024-07-02 3:59PM EDT | 275.00 | 1.03 | 0.80 | 1.09 | -0.12 | -10.43% | 11 | 15 | 34.16% |
| AMAT240802C00280000 | 2024-07-01 2:29PM EDT | 280.00 | 0.56 | 0.27 | 0.76 | 0.00 | - | 6 | 9 | 34.40% |
| AMAT240802C00285000 | 2024-06-21 9:49AM EDT | 285.00 | 0.74 | 0.45 | 0.53 | 0.00 | - | 1 | 1 | 34.72% |
| AMAT240802C00290000 | 2024-06-26 11:08AM EDT | 290.00 | 0.35 | 0.29 | 0.37 | +0.03 | +9.38% | 1 | 3 | 35.08% |
| AMAT240802C00295000 | 2024-07-02 2:04PM EDT | 295.00 | 0.19 | 0.19 | 0.27 | -0.01 | -5.00% | 2 | 21 | 35.69% |
| AMAT240802C00305000 | 2024-06-20 9:51AM EDT | 305.00 | 0.76 | 0.08 | 0.16 | 0.00 | - | - | 2 | 37.45% |
| AMAT240802C00310000 | 2024-06-20 9:30AM EDT | 310.00 | 0.65 | 0.06 | 0.13 | 0.00 | - | - | 1 | 38.48% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240802P00180000 | 2024-06-25 3:02PM EDT | 180.00 | 0.17 | 0.00 | 2.22 | 0.00 | - | - | 4 | 65.70% |
| AMAT240802P00185000 | 2024-06-14 11:42AM EDT | 185.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | - | 8 | 42.29% |
| AMAT240802P00190000 | 2024-06-27 10:46AM EDT | 190.00 | 0.27 | 0.13 | 0.19 | 0.00 | - | - | 21 | 39.94% |
| AMAT240802P00195000 | 2024-07-02 12:31PM EDT | 195.00 | 0.27 | 0.18 | 0.26 | -0.23 | -46.00% | 3 | 48 | 37.99% |
| AMAT240802P00200000 | 2024-07-02 2:25PM EDT | 200.00 | 0.36 | 0.28 | 0.36 | -0.13 | -26.53% | 6 | 73 | 36.13% |
| AMAT240802P00205000 | 2024-07-02 3:23PM EDT | 205.00 | 0.53 | 0.50 | 0.53 | -0.22 | -29.33% | 6 | 42 | 34.72% |
| AMAT240802P00210000 | 2024-07-02 3:55PM EDT | 210.00 | 0.77 | 0.71 | 0.80 | -0.48 | -38.40% | 30 | 110 | 33.53% |
| AMAT240802P00215000 | 2024-07-02 3:55PM EDT | 215.00 | 1.19 | 1.14 | 1.22 | -0.76 | -38.97% | 32 | 87 | 32.57% |
| AMAT240802P00220000 | 2024-07-02 3:35PM EDT | 220.00 | 1.87 | 1.79 | 1.91 | -1.06 | -36.18% | 56 | 116 | 32.14% |
| AMAT240802P00225000 | 2024-07-02 3:24PM EDT | 225.00 | 2.93 | 2.73 | 3.35 | -1.12 | -27.65% | 14 | 239 | 33.94% |
| AMAT240802P00230000 | 2024-07-02 2:44PM EDT | 230.00 | 4.27 | 4.00 | 4.20 | -1.68 | -28.24% | 56 | 78 | 31.28% |
| AMAT240802P00235000 | 2024-07-02 2:35PM EDT | 235.00 | 6.35 | 5.75 | 5.95 | -1.45 | -18.59% | 16 | 64 | 30.97% |
| AMAT240802P00240000 | 2024-07-02 2:30PM EDT | 240.00 | 8.65 | 7.90 | 8.15 | -1.85 | -17.62% | 15 | 31 | 30.68% |
| AMAT240802P00245000 | 2024-06-24 2:55PM EDT | 245.00 | 17.34 | 9.55 | 10.80 | 0.00 | - | 1 | 22 | 30.36% |
| AMAT240802P00250000 | 2024-06-18 1:11PM EDT | 250.00 | 11.83 | 13.60 | 13.85 | 0.00 | - | - | 10 | 29.85% |
| AMAT240802P00255000 | 2024-06-24 1:09PM EDT | 255.00 | 25.70 | 16.00 | 17.45 | 0.00 | - | 1 | 11 | 29.83% |
© 2024 Yahoo. All rights reserved.