Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:290.00
CallsforSeptember 27, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241018C00290000 | 2024-09-18 11:34AM EDT | 2024-10-18 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMAT241115C00290000 | 2024-09-25 2:06PM EDT | 2024-11-15 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT241220C00290000 | 2024-08-26 10:49AM EDT | 2024-12-20 | 0.96 | 0.13 | 0.66 | 0.00 | - | 2 | 59 | 37.66% |
| AMAT250117C00290000 | 2024-09-19 1:45PM EDT | 2025-01-17 | 0.93 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AMAT250221C00290000 | 2024-09-16 1:17PM EDT | 2025-02-21 | 1.26 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| AMAT250321C00290000 | 2024-09-26 2:54PM EDT | 2025-03-21 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 189 | 12.50% |
| AMAT250620C00290000 | 2024-09-26 12:13PM EDT | 2025-06-20 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT250919C00290000 | 2024-09-05 12:34PM EDT | 2025-09-19 | 5.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT260116C00290000 | 2024-08-26 3:30PM EDT | 2026-01-16 | 13.45 | 10.55 | 14.50 | 0.00 | - | 1 | 76 | 38.68% |
| AMAT261218C00290000 | 2024-08-16 11:20AM EDT | 2026-12-18 | 25.89 | 18.95 | 20.35 | 0.00 | - | 1 | 13 | 34.78% |
PutsforSeptember 27, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241018P00290000 | 2024-09-12 3:52PM EDT | 2024-10-18 | 106.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT250117P00290000 | 2024-07-12 11:38AM EDT | 2025-01-17 | 50.50 | 97.50 | 100.80 | 0.00 | - | 2 | 0 | 89.67% |
| AMAT250620P00290000 | 2024-07-17 9:42AM EDT | 2025-06-20 | 67.50 | 85.10 | 89.25 | 0.00 | - | 1 | 12 | 42.24% |
| AMAT260116P00290000 | 2024-07-22 2:28PM EDT | 2026-01-16 | 77.85 | 85.75 | 88.10 | 0.00 | - | - | 5 | 30.03% |
© 2024 Yahoo. All rights reserved.