Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241018C00120000 | 2024-05-10 12:03PM EDT | 120.00 | 92.30 | 102.05 | 103.40 | 0.00 | - | - | 1 | 61.67% |
| AMAT241018C00130000 | 2024-05-21 11:34AM EDT | 130.00 | 91.53 | 92.65 | 93.75 | 0.00 | - | 4 | 10 | 58.61% |
| AMAT241018C00135000 | 2024-04-17 2:49PM EDT | 135.00 | 70.52 | 78.65 | 81.90 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT241018C00140000 | 2024-02-16 10:30AM EDT | 140.00 | 67.98 | 64.75 | 66.85 | 0.00 | - | 20 | 20 | 0.00% |
| AMAT241018C00145000 | 2024-05-21 1:32PM EDT | 145.00 | 78.10 | 78.15 | 79.40 | 0.00 | - | 1 | 1 | 52.01% |
| AMAT241018C00150000 | 2024-06-07 2:21PM EDT | 150.00 | 74.50 | 73.25 | 74.60 | +1.19 | +1.62% | 5 | 39 | 52.89% |
| AMAT241018C00155000 | 2024-05-09 12:05PM EDT | 155.00 | 57.05 | 68.85 | 70.20 | 0.00 | - | 15 | 14 | 52.09% |
| AMAT241018C00160000 | 2024-05-09 3:43PM EDT | 160.00 | 53.50 | 64.30 | 65.65 | 0.00 | - | 4 | 20 | 50.39% |
| AMAT241018C00165000 | 2024-06-03 1:13PM EDT | 165.00 | 50.00 | 59.50 | 60.55 | 0.00 | - | 1 | 19 | 46.50% |
| AMAT241018C00170000 | 2024-05-23 10:05AM EDT | 170.00 | 58.34 | 55.35 | 56.10 | 0.00 | - | 3 | 23 | 45.01% |
| AMAT241018C00175000 | 2024-04-18 11:27AM EDT | 175.00 | 36.50 | 44.15 | 45.40 | 0.00 | - | 1 | 15 | 0.00% |
| AMAT241018C00180000 | 2024-06-05 1:43PM EDT | 180.00 | 49.33 | 47.05 | 47.95 | 0.00 | - | 2 | 45 | 43.63% |
| AMAT241018C00185000 | 2024-05-08 9:57AM EDT | 185.00 | 35.62 | 42.65 | 43.75 | 0.00 | - | 4 | 31 | 42.14% |
| AMAT241018C00190000 | 2024-06-06 2:07PM EDT | 190.00 | 40.75 | 39.10 | 39.45 | +0.78 | +1.95% | 4 | 56 | 40.17% |
| AMAT241018C00195000 | 2024-06-03 10:09AM EDT | 195.00 | 30.87 | 35.20 | 35.95 | 0.00 | - | 1 | 62 | 39.89% |
| AMAT241018C00200000 | 2024-06-05 12:25PM EDT | 200.00 | 33.50 | 31.85 | 32.40 | 0.00 | - | 2 | 98 | 39.10% |
| AMAT241018C00210000 | 2024-06-07 1:23PM EDT | 210.00 | 27.03 | 25.15 | 25.75 | +0.17 | +0.63% | 2 | 806 | 37.46% |
| AMAT241018C00220000 | 2024-06-07 1:05PM EDT | 220.00 | 21.00 | 20.05 | 20.25 | -0.10 | -0.47% | 6 | 475 | 36.65% |
| AMAT241018C00230000 | 2024-06-07 2:03PM EDT | 230.00 | 15.70 | 15.35 | 15.55 | -0.60 | -3.68% | 8 | 1,237 | 35.86% |
| AMAT241018C00240000 | 2024-06-07 11:06AM EDT | 240.00 | 12.35 | 11.50 | 11.70 | -0.15 | -1.20% | 19 | 388 | 35.21% |
| AMAT241018C00250000 | 2024-06-06 12:03PM EDT | 250.00 | 9.45 | 8.60 | 8.80 | 0.00 | - | 9 | 313 | 35.03% |
| AMAT241018C00260000 | 2024-06-06 12:04PM EDT | 260.00 | 7.05 | 6.25 | 6.45 | 0.00 | - | 5 | 244 | 34.71% |
| AMAT241018C00270000 | 2024-06-06 12:13PM EDT | 270.00 | 5.15 | 4.60 | 4.75 | 0.00 | - | 7 | 308 | 34.69% |
| AMAT241018C00280000 | 2024-06-05 11:41AM EDT | 280.00 | 3.95 | 3.30 | 3.45 | 0.00 | - | 18 | 50 | 34.64% |
| AMAT241018C00290000 | 2024-06-05 10:27AM EDT | 290.00 | 2.56 | 2.35 | 2.49 | 0.00 | - | 1 | 78 | 34.63% |
| AMAT241018C00300000 | 2024-06-05 12:00PM EDT | 300.00 | 2.05 | 1.65 | 1.74 | 0.00 | - | 21 | 106 | 34.44% |
| AMAT241018C00310000 | 2024-06-05 11:00AM EDT | 310.00 | 1.42 | 1.15 | 1.24 | 0.00 | - | 3 | 282 | 34.50% |
| AMAT241018C00320000 | 2024-06-03 1:04PM EDT | 320.00 | 0.56 | 0.78 | 0.91 | 0.00 | - | 4 | 12 | 34.77% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241018P00095000 | 2024-05-03 2:22PM EDT | 95.00 | 0.24 | 0.01 | 0.40 | 0.00 | - | 2 | 2 | 61.23% |
| AMAT241018P00100000 | 2024-05-01 3:22PM EDT | 100.00 | 0.35 | 0.01 | 0.42 | 0.00 | - | - | 0 | 58.15% |
| AMAT241018P00105000 | 2024-05-01 3:24PM EDT | 105.00 | 0.43 | 0.07 | 0.44 | 0.00 | - | 2 | 5 | 56.15% |
| AMAT241018P00110000 | 2024-05-15 3:42PM EDT | 110.00 | 0.27 | 0.07 | 0.49 | 0.00 | - | 2 | 3 | 53.61% |
| AMAT241018P00115000 | 2024-04-16 11:08AM EDT | 115.00 | 0.65 | 0.19 | 0.30 | 0.00 | - | 1 | 15 | 51.03% |
| AMAT241018P00120000 | 2024-05-24 11:42AM EDT | 120.00 | 0.25 | 0.10 | 0.55 | 0.00 | - | 10 | 12 | 52.83% |
| AMAT241018P00125000 | 2024-05-28 11:43AM EDT | 125.00 | 0.29 | 0.22 | 0.28 | 0.00 | - | 1 | 171 | 44.68% |
| AMAT241018P00130000 | 2024-05-16 1:44PM EDT | 130.00 | 0.58 | 0.25 | 0.34 | 0.00 | - | 8 | 23 | 43.19% |
| AMAT241018P00135000 | 2024-05-22 3:28PM EDT | 135.00 | 0.55 | 0.32 | 0.41 | 0.00 | - | 3 | 8 | 41.68% |
| AMAT241018P00140000 | 2024-05-21 3:55PM EDT | 140.00 | 0.45 | 0.42 | 0.51 | -0.14 | -23.73% | 1 | 76 | 40.43% |
| AMAT241018P00145000 | 2024-06-06 3:42PM EDT | 145.00 | 0.60 | 0.56 | 0.64 | 0.00 | - | 5 | 50 | 39.31% |
| AMAT241018P00150000 | 2024-06-07 2:41PM EDT | 150.00 | 0.77 | 0.72 | 0.81 | -0.05 | -6.10% | 1 | 273 | 38.31% |
| AMAT241018P00155000 | 2024-05-30 1:49PM EDT | 155.00 | 1.12 | 0.94 | 1.06 | 0.00 | - | 6 | 42 | 37.62% |
| AMAT241018P00160000 | 2024-06-07 2:41PM EDT | 160.00 | 1.25 | 1.24 | 1.32 | -0.35 | -21.88% | 31 | 216 | 36.62% |
| AMAT241018P00165000 | 2024-06-05 1:12PM EDT | 165.00 | 1.65 | 1.60 | 1.68 | 0.00 | - | 5 | 42 | 35.89% |
| AMAT241018P00170000 | 2024-06-06 11:20AM EDT | 170.00 | 2.12 | 2.05 | 2.12 | 0.00 | - | 1 | 166 | 35.16% |
| AMAT241018P00175000 | 2024-06-06 10:59AM EDT | 175.00 | 2.67 | 2.60 | 2.70 | 0.00 | - | 1 | 404 | 34.62% |
| AMAT241018P00180000 | 2024-06-06 3:49PM EDT | 180.00 | 3.30 | 3.30 | 3.40 | 0.00 | - | 1 | 263 | 34.08% |
| AMAT241018P00185000 | 2024-06-07 11:21AM EDT | 185.00 | 4.15 | 4.15 | 4.25 | -0.05 | -1.19% | 121 | 386 | 33.59% |
| AMAT241018P00190000 | 2024-06-06 11:55AM EDT | 190.00 | 5.20 | 5.20 | 5.35 | 0.00 | - | 5 | 367 | 33.37% |
| AMAT241018P00195000 | 2024-06-07 11:21AM EDT | 195.00 | 6.35 | 6.40 | 6.55 | -0.15 | -2.31% | 17 | 634 | 32.91% |
| AMAT241018P00200000 | 2024-06-07 11:11AM EDT | 200.00 | 7.65 | 7.80 | 7.95 | -0.15 | -1.92% | 23 | 219 | 32.49% |
| AMAT241018P00210000 | 2024-06-07 10:55AM EDT | 210.00 | 10.75 | 11.25 | 11.45 | -0.40 | -3.59% | 3 | 478 | 31.80% |
| AMAT241018P00220000 | 2024-06-07 2:05PM EDT | 220.00 | 15.50 | 15.60 | 15.80 | -0.10 | -0.64% | 2 | 210 | 31.01% |
| AMAT241018P00230000 | 2024-06-07 3:13PM EDT | 230.00 | 21.10 | 20.95 | 21.20 | -3.50 | -14.23% | 15 | 15 | 30.44% |
| AMAT241018P00240000 | 2024-06-05 1:04PM EDT | 240.00 | 26.50 | 26.80 | 27.40 | 0.00 | - | 3 | 51 | 29.64% |
| AMAT241018P00260000 | 2024-05-20 3:26PM EDT | 260.00 | 43.50 | 41.60 | 42.65 | 0.00 | - | 1 | 2 | 28.96% |
| AMAT241018P00280000 | 2024-03-11 9:33AM EDT | 280.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.