Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240816C00125000 | 2024-06-21 9:53AM EDT | 125.00 | 109.80 | 109.80 | 114.45 | 0.00 | - | 1 | 3 | 101.59% |
| AMAT240816C00150000 | 2024-06-20 10:28AM EDT | 150.00 | 94.83 | 84.95 | 89.30 | 0.00 | - | - | 1 | 76.00% |
| AMAT240816C00170000 | 2024-06-25 10:50AM EDT | 170.00 | 63.80 | 65.30 | 70.00 | 0.00 | - | 1 | 1 | 63.44% |
| AMAT240816C00180000 | 2024-06-10 9:30AM EDT | 180.00 | 43.15 | 55.50 | 59.85 | 0.00 | - | 3 | 73 | 54.74% |
| AMAT240816C00185000 | 2024-06-03 3:37PM EDT | 185.00 | 32.88 | 50.75 | 55.40 | 0.00 | - | 60 | 61 | 53.37% |
| AMAT240816C00190000 | 2024-06-25 10:29AM EDT | 190.00 | 45.08 | 46.50 | 50.50 | 0.00 | - | 1 | 144 | 51.67% |
| AMAT240816C00195000 | 2024-06-10 9:57AM EDT | 195.00 | 33.09 | 42.10 | 46.00 | 0.00 | - | - | 3 | 50.23% |
| AMAT240816C00200000 | 2024-06-28 9:57AM EDT | 200.00 | 41.34 | 37.20 | 41.50 | +3.66 | +9.71% | 2 | 449 | 56.99% |
| AMAT240816C00210000 | 2024-06-28 10:43AM EDT | 210.00 | 33.13 | 30.10 | 31.35 | +4.13 | +14.24% | 5 | 52 | 45.75% |
| AMAT240816C00220000 | 2024-06-28 12:21PM EDT | 220.00 | 24.40 | 22.05 | 23.75 | +2.70 | +12.44% | 18 | 162 | 43.15% |
| AMAT240816C00230000 | 2024-06-28 3:36PM EDT | 230.00 | 16.44 | 16.45 | 16.75 | +1.29 | +8.51% | 66 | 528 | 39.80% |
| AMAT240816C00240000 | 2024-06-28 3:56PM EDT | 240.00 | 11.75 | 11.45 | 11.65 | +2.07 | +21.38% | 322 | 2,768 | 39.01% |
| AMAT240816C00250000 | 2024-06-28 3:48PM EDT | 250.00 | 7.80 | 7.60 | 7.80 | +1.52 | +24.20% | 100 | 1,659 | 38.55% |
| AMAT240816C00260000 | 2024-06-28 3:30PM EDT | 260.00 | 5.10 | 4.85 | 5.10 | +0.70 | +15.91% | 114 | 1,018 | 38.51% |
| AMAT240816C00270000 | 2024-06-28 3:15PM EDT | 270.00 | 3.27 | 3.05 | 3.20 | +0.55 | +20.22% | 134 | 320 | 38.38% |
| AMAT240816C00280000 | 2024-06-28 3:40PM EDT | 280.00 | 1.99 | 1.84 | 1.98 | +0.30 | +17.75% | 79 | 144 | 38.50% |
| AMAT240816C00290000 | 2024-06-28 3:30PM EDT | 290.00 | 1.20 | 1.10 | 1.19 | +0.33 | +37.93% | 24 | 252 | 38.57% |
| AMAT240816C00300000 | 2024-06-28 1:01PM EDT | 300.00 | 0.69 | 0.66 | 0.72 | +0.18 | +35.29% | 4 | 63 | 38.89% |
| AMAT240816C00310000 | 2024-06-26 11:26AM EDT | 310.00 | 0.37 | 0.38 | 0.47 | 0.00 | - | 4 | 23 | 39.80% |
| AMAT240816C00320000 | 2024-06-28 10:27AM EDT | 320.00 | 0.30 | 0.21 | 0.31 | +0.08 | +36.36% | 3 | 19 | 40.70% |
| AMAT240816C00330000 | 2024-06-28 9:59AM EDT | 330.00 | 0.18 | 0.12 | 0.22 | -0.11 | -37.93% | 30 | 75 | 41.94% |
| AMAT240816C00340000 | 2024-06-28 1:01PM EDT | 340.00 | 0.12 | 0.07 | 0.16 | +0.04 | +50.00% | 1 | 316 | 43.16% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240816P00140000 | 2024-06-26 1:02PM EDT | 140.00 | 0.08 | 0.03 | 0.10 | 0.00 | - | 1 | 105 | 56.06% |
| AMAT240816P00145000 | 2024-06-25 9:30AM EDT | 145.00 | 0.10 | 0.01 | 0.12 | 0.00 | - | 1 | 24 | 52.54% |
| AMAT240816P00150000 | 2024-06-12 3:37PM EDT | 150.00 | 0.13 | 0.04 | 1.35 | 0.00 | - | - | 0 | 69.14% |
| AMAT240816P00155000 | 2024-06-06 2:02PM EDT | 155.00 | 0.34 | 0.05 | 1.37 | 0.00 | - | - | 2 | 65.09% |
| AMAT240816P00160000 | 2024-06-26 9:46AM EDT | 160.00 | 0.15 | 0.10 | 0.19 | 0.00 | - | 1 | 8 | 49.07% |
| AMAT240816P00165000 | 2024-06-18 12:36PM EDT | 165.00 | 0.19 | 0.14 | 0.23 | 0.00 | - | 4 | 7 | 46.92% |
| AMAT240816P00170000 | 2024-06-24 2:25PM EDT | 170.00 | 0.32 | 0.19 | 0.28 | 0.00 | - | 2 | 67 | 44.82% |
| AMAT240816P00175000 | 2024-06-18 1:12PM EDT | 175.00 | 0.31 | 0.27 | 0.36 | 0.00 | - | 3 | 18 | 43.12% |
| AMAT240816P00180000 | 2024-06-27 10:50AM EDT | 180.00 | 0.42 | 0.38 | 0.47 | 0.00 | - | 4 | 34 | 41.53% |
| AMAT240816P00185000 | 2024-06-28 2:43PM EDT | 185.00 | 0.58 | 0.54 | 0.63 | -0.04 | -6.45% | 11 | 159 | 40.21% |
| AMAT240816P00190000 | 2024-06-28 2:21PM EDT | 190.00 | 0.78 | 0.78 | 0.87 | -0.10 | -11.36% | 18 | 282 | 39.19% |
| AMAT240816P00195000 | 2024-06-28 3:14PM EDT | 195.00 | 1.09 | 1.10 | 1.22 | -0.14 | -11.38% | 29 | 184 | 38.43% |
| AMAT240816P00200000 | 2024-06-28 3:30PM EDT | 200.00 | 1.50 | 1.55 | 1.68 | -0.21 | -12.28% | 190 | 482 | 37.65% |
| AMAT240816P00210000 | 2024-06-28 3:31PM EDT | 210.00 | 3.00 | 2.98 | 3.10 | -0.27 | -8.26% | 98 | 582 | 36.33% |
| AMAT240816P00220000 | 2024-06-28 3:20PM EDT | 220.00 | 5.50 | 5.30 | 5.50 | -0.40 | -6.78% | 57 | 345 | 35.49% |
| AMAT240816P00230000 | 2024-06-28 3:11PM EDT | 230.00 | 8.65 | 8.85 | 9.10 | -0.96 | -9.99% | 67 | 966 | 34.84% |
| AMAT240816P00240000 | 2024-06-28 2:01PM EDT | 240.00 | 14.00 | 13.65 | 13.90 | -0.69 | -4.70% | 340 | 358 | 33.91% |
| AMAT240816P00250000 | 2024-06-27 10:27AM EDT | 250.00 | 19.48 | 19.80 | 20.20 | 0.00 | - | 15 | 116 | 33.56% |
| AMAT240816P00260000 | 2024-06-21 11:00AM EDT | 260.00 | 27.47 | 26.60 | 29.40 | 0.00 | - | 3 | 40 | 39.53% |
| AMAT240816P00270000 | 2024-06-25 9:55AM EDT | 270.00 | 39.40 | 35.15 | 36.20 | 0.00 | - | 25 | 187 | 33.78% |
| AMAT240816P00280000 | 2024-06-18 3:47PM EDT | 280.00 | 35.40 | 42.65 | 46.80 | 0.00 | - | - | 5 | 42.70% |
| AMAT240816P00290000 | 2024-06-21 11:00AM EDT | 290.00 | 53.60 | 51.60 | 56.10 | 0.00 | - | 3 | 0 | 44.52% |
© 2024 Yahoo. All rights reserved.