Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240705C00140000 | 2024-06-07 10:33AM EDT | 140.00 | 82.74 | 94.05 | 98.50 | 0.00 | - | 3 | 3 | 179.10% |
| AMAT240705C00160000 | 2024-06-10 10:12AM EDT | 160.00 | 64.55 | 73.90 | 78.50 | 0.00 | - | 1 | 0 | 131.64% |
| AMAT240705C00165000 | 2024-06-14 1:58PM EDT | 165.00 | 71.67 | 68.90 | 73.50 | -1.92 | -2.61% | 1 | 2 | 122.46% |
| AMAT240705C00170000 | 2024-06-24 1:08PM EDT | 170.00 | 61.68 | 64.10 | 68.50 | 0.00 | - | 2 | 3 | 120.51% |
| AMAT240705C00195000 | 2024-06-28 3:55PM EDT | 195.00 | 42.09 | 39.00 | 43.30 | +23.87 | +131.01% | 2 | 1 | 67.97% |
| AMAT240705C00200000 | 2024-06-21 10:40AM EDT | 200.00 | 36.60 | 34.00 | 38.25 | +0.87 | +2.43% | 3 | 13 | 58.59% |
| AMAT240705C00205000 | 2024-06-28 1:59PM EDT | 205.00 | 33.40 | 29.00 | 33.35 | +4.61 | +16.01% | 19 | 5 | 53.71% |
| AMAT240705C00210000 | 2024-06-28 3:25PM EDT | 210.00 | 27.40 | 24.20 | 28.50 | +1.36 | +5.22% | 27 | 17 | 52.15% |
| AMAT240705C00215000 | 2024-06-28 3:35PM EDT | 215.00 | 20.77 | 19.20 | 23.45 | +0.92 | +4.63% | 7 | 39 | 76.17% |
| AMAT240705C00217500 | 2024-06-28 11:34AM EDT | 217.50 | 20.90 | 16.75 | 21.00 | +1.65 | +8.57% | 3 | 1 | 70.68% |
| AMAT240705C00220000 | 2024-06-28 3:47PM EDT | 220.00 | 16.87 | 14.05 | 18.45 | +4.06 | +31.69% | 17 | 82 | 63.97% |
| AMAT240705C00225000 | 2024-06-28 3:28PM EDT | 225.00 | 11.70 | 9.50 | 11.95 | +3.15 | +36.84% | 7 | 217 | 35.01% |
| AMAT240705C00227500 | 2024-06-28 10:05AM EDT | 227.50 | 13.92 | 9.05 | 9.85 | +6.97 | +100.29% | 6 | 11 | 33.96% |
| AMAT240705C00230000 | 2024-06-28 1:20PM EDT | 230.00 | 9.15 | 6.25 | 7.55 | +2.93 | +47.11% | 25 | 267 | 29.79% |
| AMAT240705C00232500 | 2024-06-28 3:59PM EDT | 232.50 | 5.35 | 5.30 | 5.75 | +0.76 | +16.56% | 125 | 247 | 28.98% |
| AMAT240705C00235000 | 2024-06-28 3:56PM EDT | 235.00 | 4.05 | 3.40 | 4.10 | +1.29 | +46.74% | 334 | 513 | 27.54% |
| AMAT240705C00237500 | 2024-06-28 3:59PM EDT | 237.50 | 2.82 | 2.66 | 2.85 | +0.90 | +46.88% | 371 | 265 | 27.17% |
| AMAT240705C00240000 | 2024-06-28 3:59PM EDT | 240.00 | 1.88 | 1.78 | 1.93 | +0.54 | +40.30% | 810 | 354 | 27.26% |
| AMAT240705C00242500 | 2024-06-28 3:30PM EDT | 242.50 | 1.37 | 1.14 | 1.45 | +0.52 | +61.18% | 455 | 296 | 29.22% |
| AMAT240705C00245000 | 2024-06-28 3:52PM EDT | 245.00 | 0.78 | 0.71 | 0.80 | -0.02 | -2.50% | 510 | 339 | 27.66% |
| AMAT240705C00247500 | 2024-06-28 3:55PM EDT | 247.50 | 0.50 | 0.42 | 0.49 | +0.14 | +38.89% | 48 | 158 | 27.91% |
| AMAT240705C00250000 | 2024-06-28 3:43PM EDT | 250.00 | 0.34 | 0.25 | 0.30 | +0.06 | +21.43% | 124 | 232 | 28.37% |
| AMAT240705C00252500 | 2024-06-28 3:51PM EDT | 252.50 | 0.21 | 0.15 | 0.20 | -0.03 | -12.50% | 94 | 68 | 29.40% |
| AMAT240705C00255000 | 2024-06-28 3:50PM EDT | 255.00 | 0.13 | 0.09 | 0.14 | -0.06 | -31.58% | 96 | 105 | 30.66% |
| AMAT240705C00257500 | 2024-06-28 2:48PM EDT | 257.50 | 0.11 | 0.06 | 0.08 | -0.02 | -15.38% | 80 | 93 | 30.86% |
| AMAT240705C00260000 | 2024-06-28 1:09PM EDT | 260.00 | 0.09 | 0.03 | 0.08 | +0.02 | +28.57% | 58 | 73 | 33.69% |
| AMAT240705C00262500 | 2024-06-28 10:44AM EDT | 262.50 | 0.10 | 0.03 | 0.07 | -0.07 | -41.18% | 2 | 21 | 35.74% |
| AMAT240705C00265000 | 2024-06-28 10:24AM EDT | 265.00 | 0.08 | 0.02 | 0.06 | +0.02 | +33.33% | 1 | 80 | 37.70% |
| AMAT240705C00270000 | 2024-06-28 11:41AM EDT | 270.00 | 0.04 | 0.02 | 0.65 | -0.01 | -20.00% | 10 | 24 | 56.25% |
| AMAT240705C00275000 | 2024-06-28 10:42AM EDT | 275.00 | 0.04 | 0.00 | 1.28 | -0.03 | -42.86% | 1 | 16 | 70.90% |
| AMAT240705C00280000 | 2024-06-26 11:26AM EDT | 280.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 2 | 51 | 77.10% |
| AMAT240705C00285000 | 2024-06-24 9:41AM EDT | 285.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 4 | 7 | 83.20% |
| AMAT240705C00290000 | 2024-06-25 3:53PM EDT | 290.00 | 0.02 | 0.00 | 1.27 | -0.02 | -50.00% | 5 | 4 | 89.16% |
| AMAT240705C00295000 | 2024-06-18 9:46AM EDT | 295.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | - | 3 | 94.87% |
| AMAT240705C00300000 | 2024-06-18 10:36AM EDT | 300.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 1 | 75.20% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240705P00170000 | 2024-06-14 2:34PM EDT | 170.00 | 0.01 | 0.00 | 0.58 | 0.00 | - | 5 | 18 | 119.14% |
| AMAT240705P00175000 | 2024-06-17 3:37PM EDT | 175.00 | 0.09 | 0.00 | 0.83 | 0.00 | - | 7 | 33 | 116.89% |
| AMAT240705P00180000 | 2024-06-17 3:40PM EDT | 180.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 7 | 15 | 73.44% |
| AMAT240705P00185000 | 2024-06-27 2:53PM EDT | 185.00 | 0.27 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 75.78% |
| AMAT240705P00190000 | 2024-06-28 3:24PM EDT | 190.00 | 0.03 | 0.02 | 0.48 | +0.01 | +50.00% | 60 | 21 | 81.45% |
| AMAT240705P00195000 | 2024-06-27 2:53PM EDT | 195.00 | 0.19 | 0.00 | 1.28 | 0.00 | - | 1 | 36 | 87.50% |
| AMAT240705P00200000 | 2024-06-28 9:39AM EDT | 200.00 | 0.03 | 0.02 | 0.13 | -0.01 | -25.00% | 1 | 94 | 53.91% |
| AMAT240705P00205000 | 2024-06-28 10:14AM EDT | 205.00 | 0.04 | 0.00 | 1.29 | -0.01 | -20.00% | 1 | 51 | 68.80% |
| AMAT240705P00210000 | 2024-06-28 10:14AM EDT | 210.00 | 0.06 | 0.03 | 0.07 | -0.05 | -45.45% | 3 | 86 | 39.36% |
| AMAT240705P00212500 | 2024-06-28 1:34PM EDT | 212.50 | 0.05 | 0.03 | 0.08 | -0.05 | -50.00% | 10 | 72 | 36.62% |
| AMAT240705P00215000 | 2024-06-28 10:31AM EDT | 215.00 | 0.05 | 0.01 | 0.09 | -0.09 | -64.29% | 63 | 137 | 33.69% |
| AMAT240705P00217500 | 2024-06-28 2:57PM EDT | 217.50 | 0.09 | 0.07 | 0.12 | -0.10 | -52.63% | 52 | 57 | 31.59% |
| AMAT240705P00220000 | 2024-06-28 3:53PM EDT | 220.00 | 0.12 | 0.12 | 0.16 | -0.18 | -60.00% | 94 | 214 | 29.40% |
| AMAT240705P00222500 | 2024-06-28 2:43PM EDT | 222.50 | 0.19 | 0.20 | 0.25 | -0.50 | -72.46% | 110 | 112 | 28.03% |
| AMAT240705P00225000 | 2024-06-28 3:53PM EDT | 225.00 | 0.30 | 0.28 | 0.40 | -0.72 | -70.59% | 120 | 246 | 26.76% |
| AMAT240705P00227500 | 2024-06-28 2:57PM EDT | 227.50 | 0.58 | 0.55 | 0.69 | -1.17 | -66.86% | 107 | 128 | 26.25% |
| AMAT240705P00230000 | 2024-06-28 3:54PM EDT | 230.00 | 0.91 | 0.97 | 1.14 | -0.99 | -52.11% | 127 | 217 | 25.70% |
| AMAT240705P00232500 | 2024-06-28 3:50PM EDT | 232.50 | 1.56 | 1.70 | 1.81 | -2.14 | -57.84% | 106 | 181 | 25.21% |
| AMAT240705P00235000 | 2024-06-28 3:55PM EDT | 235.00 | 2.62 | 2.67 | 2.85 | -1.61 | -38.06% | 283 | 153 | 25.54% |
| AMAT240705P00237500 | 2024-06-28 3:58PM EDT | 237.50 | 3.85 | 3.95 | 4.15 | -1.55 | -28.70% | 334 | 108 | 25.55% |
| AMAT240705P00240000 | 2024-06-28 3:59PM EDT | 240.00 | 5.55 | 5.55 | 5.80 | -2.90 | -34.32% | 295 | 162 | 26.07% |
| AMAT240705P00242500 | 2024-06-28 1:36PM EDT | 242.50 | 7.20 | 7.30 | 8.75 | -4.01 | -35.77% | 314 | 34 | 36.40% |
| AMAT240705P00245000 | 2024-06-28 2:51PM EDT | 245.00 | 8.95 | 8.55 | 10.70 | -2.37 | -20.94% | 8 | 132 | 37.21% |
| AMAT240705P00247500 | 2024-06-28 12:40PM EDT | 247.50 | 11.00 | 10.65 | 13.90 | -2.25 | -16.98% | 13 | 14 | 49.52% |
| AMAT240705P00250000 | 2024-06-28 10:16AM EDT | 250.00 | 10.14 | 13.45 | 16.30 | -6.59 | -39.39% | 5 | 25 | 53.96% |
| AMAT240705P00252500 | 2024-06-20 12:05PM EDT | 252.50 | 12.03 | 14.30 | 18.60 | 0.00 | - | - | 0 | 56.98% |
| AMAT240705P00255000 | 2024-06-18 12:02PM EDT | 255.00 | 11.40 | 17.00 | 21.25 | 0.00 | - | - | 0 | 63.48% |
| AMAT240705P00260000 | 2024-06-20 2:37PM EDT | 260.00 | 19.60 | 21.95 | 26.10 | 0.00 | - | - | 1 | 71.07% |
© 2024 Yahoo. All rights reserved.