Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241220C00095000 | 2024-05-16 12:06PM EDT | 95.00 | 123.81 | 143.15 | 145.20 | 0.00 | - | - | 3 | 92.09% |
| AMAT241220C00100000 | 2024-01-24 10:54AM EDT | 100.00 | 76.66 | 100.65 | 103.20 | 0.00 | - | 10 | 11 | 0.00% |
| AMAT241220C00105000 | 2024-02-08 12:20PM EDT | 105.00 | 75.00 | 102.90 | 107.25 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT241220C00115000 | 2024-06-20 10:43AM EDT | 115.00 | 131.25 | 121.25 | 125.90 | 0.00 | - | 1 | 3 | 71.33% |
| AMAT241220C00120000 | 2024-04-02 1:55PM EDT | 120.00 | 89.28 | 81.30 | 83.15 | 0.00 | - | 5 | 6 | 0.00% |
| AMAT241220C00125000 | 2024-02-16 2:50PM EDT | 125.00 | 84.55 | 79.00 | 80.95 | 0.00 | - | 5 | 111 | 0.00% |
| AMAT241220C00130000 | 2024-04-17 2:30PM EDT | 130.00 | 76.09 | 84.50 | 87.75 | 0.00 | - | 1 | 14 | 0.00% |
| AMAT241220C00135000 | 2024-05-14 9:57AM EDT | 135.00 | 78.43 | 103.75 | 105.85 | 0.00 | - | 2 | 3 | 63.79% |
| AMAT241220C00140000 | 2024-05-17 9:52AM EDT | 140.00 | 78.64 | 99.90 | 101.90 | 0.00 | - | 15 | 16 | 65.04% |
| AMAT241220C00145000 | 2024-05-15 1:44PM EDT | 145.00 | 76.71 | 95.25 | 97.30 | 0.00 | - | 1 | 20 | 63.01% |
| AMAT241220C00150000 | 2024-04-10 2:55PM EDT | 150.00 | 67.70 | 66.55 | 67.50 | 0.00 | - | 1 | 15 | 0.00% |
| AMAT241220C00155000 | 2024-06-26 12:08PM EDT | 155.00 | 83.98 | 83.60 | 87.90 | 0.00 | - | 2 | 13 | 54.47% |
| AMAT241220C00160000 | 2024-06-20 1:12PM EDT | 160.00 | 86.25 | 80.05 | 82.05 | 0.00 | - | 1 | 21 | 52.36% |
| AMAT241220C00165000 | 2024-06-21 3:05PM EDT | 165.00 | 75.95 | 75.50 | 77.75 | 0.00 | - | 1 | 34 | 51.07% |
| AMAT241220C00170000 | 2024-06-12 9:55AM EDT | 170.00 | 73.00 | 69.90 | 73.15 | 0.00 | - | 2 | 22 | 52.35% |
| AMAT241220C00175000 | 2024-06-27 10:46AM EDT | 175.00 | 66.80 | 65.70 | 68.75 | 0.00 | - | 1 | 14 | 50.71% |
| AMAT241220C00180000 | 2024-06-28 10:09AM EDT | 180.00 | 67.20 | 63.35 | 64.85 | +7.13 | +11.87% | 1 | 70 | 50.20% |
| AMAT241220C00185000 | 2024-06-20 1:50PM EDT | 185.00 | 64.12 | 58.45 | 60.45 | 0.00 | - | 2 | 60 | 48.32% |
| AMAT241220C00190000 | 2024-06-24 1:08PM EDT | 190.00 | 51.91 | 54.90 | 56.15 | 0.00 | - | 5 | 46 | 46.58% |
| AMAT241220C00195000 | 2024-06-14 3:43PM EDT | 195.00 | 53.65 | 51.15 | 53.05 | 0.00 | - | 3 | 33 | 47.20% |
| AMAT241220C00200000 | 2024-06-20 11:57AM EDT | 200.00 | 54.55 | 47.60 | 49.40 | 0.00 | - | 1 | 110 | 46.41% |
| AMAT241220C00210000 | 2024-06-25 11:36AM EDT | 210.00 | 39.85 | 39.05 | 42.30 | 0.00 | - | 3 | 278 | 44.64% |
| AMAT241220C00220000 | 2024-06-28 2:04PM EDT | 220.00 | 36.45 | 33.25 | 35.20 | +3.70 | +11.30% | 41 | 111 | 42.14% |
| AMAT241220C00230000 | 2024-06-28 12:51PM EDT | 230.00 | 29.80 | 28.90 | 30.35 | +0.80 | +2.76% | 16 | 155 | 42.49% |
| AMAT241220C00240000 | 2024-06-28 1:35PM EDT | 240.00 | 25.47 | 23.60 | 25.00 | +2.02 | +8.61% | 9 | 172 | 41.14% |
| AMAT241220C00250000 | 2024-06-28 2:50PM EDT | 250.00 | 20.55 | 19.80 | 20.25 | +1.85 | +9.89% | 15 | 488 | 39.87% |
| AMAT241220C00260000 | 2024-06-28 12:44PM EDT | 260.00 | 16.55 | 16.30 | 16.60 | +0.90 | +5.75% | 1 | 247 | 39.44% |
| AMAT241220C00270000 | 2024-06-28 12:44PM EDT | 270.00 | 13.50 | 13.25 | 13.60 | 0.00 | - | 2 | 246 | 39.24% |
| AMAT241220C00280000 | 2024-06-28 1:42PM EDT | 280.00 | 11.55 | 10.70 | 11.05 | +1.35 | +13.24% | 10 | 165 | 39.02% |
| AMAT241220C00290000 | 2024-06-26 3:18PM EDT | 290.00 | 7.65 | 8.60 | 8.90 | 0.00 | - | 4 | 46 | 38.79% |
| AMAT241220C00300000 | 2024-06-28 10:52AM EDT | 300.00 | 7.65 | 6.85 | 7.20 | +0.55 | +7.75% | 15 | 225 | 38.74% |
| AMAT241220C00310000 | 2024-06-28 2:58PM EDT | 310.00 | 5.90 | 5.45 | 5.80 | +0.15 | +2.61% | 1 | 250 | 38.69% |
| AMAT241220C00320000 | 2024-06-27 2:19PM EDT | 320.00 | 4.05 | 4.35 | 4.60 | 0.00 | - | 1 | 263 | 38.51% |
| AMAT241220C00330000 | 2024-06-27 1:41PM EDT | 330.00 | 3.40 | 3.40 | 3.65 | 0.00 | - | 1 | 11 | 38.41% |
| AMAT241220C00340000 | 2024-06-28 10:18AM EDT | 340.00 | 3.25 | 2.71 | 2.93 | +0.72 | +28.46% | 2 | 3 | 38.46% |
| AMAT241220C00350000 | 2024-06-28 11:09AM EDT | 350.00 | 2.39 | 2.13 | 2.32 | +0.39 | +19.50% | 2 | 15 | 38.41% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241220P00085000 | 2024-06-20 11:06AM EDT | 85.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 231 | 58.11% |
| AMAT241220P00090000 | 2024-05-08 1:33PM EDT | 90.00 | 0.36 | 0.00 | 0.58 | 0.00 | - | 1 | 30 | 62.79% |
| AMAT241220P00095000 | 2024-06-05 2:13PM EDT | 95.00 | 0.21 | 0.03 | 2.22 | 0.00 | - | 1 | 22 | 73.88% |
| AMAT241220P00100000 | 2024-06-28 2:56PM EDT | 100.00 | 0.13 | 0.05 | 1.39 | -0.03 | -18.75% | 2 | 39 | 64.80% |
| AMAT241220P00105000 | 2024-06-28 2:55PM EDT | 105.00 | 0.20 | 0.06 | 1.41 | 0.00 | - | 2 | 9 | 61.65% |
| AMAT241220P00110000 | 2024-06-28 2:20PM EDT | 110.00 | 0.22 | 0.08 | 0.45 | -0.02 | -8.33% | 2 | 50 | 50.00% |
| AMAT241220P00115000 | 2024-06-28 2:19PM EDT | 115.00 | 0.26 | 0.10 | 1.50 | -0.06 | -18.75% | 2 | 73 | 56.20% |
| AMAT241220P00120000 | 2024-05-24 10:21AM EDT | 120.00 | 0.57 | 0.29 | 0.38 | 0.00 | - | 1 | 216 | 47.14% |
| AMAT241220P00125000 | 2024-06-24 9:30AM EDT | 125.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 1 | 152 | 45.75% |
| AMAT241220P00130000 | 2024-06-17 3:27PM EDT | 130.00 | 0.47 | 0.38 | 0.54 | 0.00 | - | 3 | 171 | 44.51% |
| AMAT241220P00135000 | 2024-06-27 10:51AM EDT | 135.00 | 0.56 | 0.48 | 0.59 | 0.00 | - | 100 | 238 | 42.63% |
| AMAT241220P00140000 | 2024-06-12 10:11AM EDT | 140.00 | 0.77 | 0.61 | 0.77 | 0.00 | - | 3 | 26 | 42.14% |
| AMAT241220P00145000 | 2024-06-18 2:01PM EDT | 145.00 | 0.78 | 0.77 | 0.94 | 0.00 | - | 3 | 64 | 41.20% |
| AMAT241220P00150000 | 2024-06-14 12:20PM EDT | 150.00 | 1.25 | 0.98 | 1.14 | 0.00 | - | 3 | 62 | 40.27% |
| AMAT241220P00155000 | 2024-06-18 12:05PM EDT | 155.00 | 1.23 | 1.23 | 1.39 | 0.00 | - | 2 | 35 | 39.45% |
| AMAT241220P00160000 | 2024-06-28 10:15AM EDT | 160.00 | 1.41 | 1.57 | 1.73 | -0.28 | -16.57% | 11 | 42 | 38.88% |
| AMAT241220P00165000 | 2024-06-27 3:19PM EDT | 165.00 | 1.73 | 1.97 | 2.14 | -0.31 | -15.20% | 1 | 89 | 38.35% |
| AMAT241220P00170000 | 2024-06-28 12:38PM EDT | 170.00 | 2.37 | 2.41 | 2.58 | -0.24 | -9.20% | 1 | 84 | 37.65% |
| AMAT241220P00175000 | 2024-06-27 3:42PM EDT | 175.00 | 3.15 | 2.95 | 3.15 | 0.00 | - | 8 | 66 | 37.16% |
| AMAT241220P00180000 | 2024-06-24 3:01PM EDT | 180.00 | 4.15 | 3.60 | 3.80 | 0.00 | - | 1 | 140 | 36.63% |
| AMAT241220P00185000 | 2024-06-24 9:50AM EDT | 185.00 | 5.47 | 4.35 | 4.60 | 0.00 | - | 20 | 127 | 36.24% |
| AMAT241220P00190000 | 2024-06-28 10:31AM EDT | 190.00 | 4.75 | 5.25 | 5.50 | -0.80 | -14.41% | 12 | 198 | 35.81% |
| AMAT241220P00195000 | 2024-06-27 1:43PM EDT | 195.00 | 6.55 | 6.30 | 6.55 | 0.00 | - | 5 | 190 | 35.44% |
| AMAT241220P00200000 | 2024-06-25 3:50PM EDT | 200.00 | 7.90 | 7.45 | 7.80 | 0.00 | - | 24 | 166 | 35.19% |
| AMAT241220P00210000 | 2024-06-28 12:17PM EDT | 210.00 | 9.97 | 10.30 | 10.65 | -0.73 | -6.82% | 6 | 204 | 34.47% |
| AMAT241220P00220000 | 2024-06-26 9:32AM EDT | 220.00 | 14.30 | 13.85 | 14.25 | 0.00 | - | 1 | 103 | 33.91% |
| AMAT241220P00230000 | 2024-06-28 10:28AM EDT | 230.00 | 16.55 | 18.10 | 18.50 | -2.55 | -13.35% | 3 | 76 | 33.27% |
| AMAT241220P00240000 | 2024-06-27 11:41AM EDT | 240.00 | 24.65 | 22.10 | 23.55 | 0.00 | - | 3 | 98 | 32.76% |
| AMAT241220P00250000 | 2024-06-26 3:14PM EDT | 250.00 | 31.75 | 26.80 | 29.25 | 0.00 | - | 7 | 67 | 32.15% |
| AMAT241220P00260000 | 2024-06-25 3:28PM EDT | 260.00 | 36.15 | 34.30 | 37.45 | 0.00 | - | 1 | 78 | 34.46% |
| AMAT241220P00280000 | 2024-05-13 10:58AM EDT | 280.00 | 74.90 | 47.65 | 48.75 | 0.00 | - | 1 | 5 | 27.14% |
© 2024 Yahoo. All rights reserved.