Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for AMAT (APPLIED MATERIALS INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 AMAT  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

56.60 

 APPLIED MATERIALS INC       CHANGE

0.76 

 HIGH 57.49   LOW 56.48   DIVIDEND DATE 2017-11-22 
 OPEN 56.75   CLOSE 55.84   DIVIDEND AMOUNT 0.10 
 BID 0.00   ASK 0.00   YIELD 0.71 
 VOLUME 5,921,679   SPLIT DATE  2002-04-17   DATE/TIME: 2019-12-06 
 OPTION VOLUME 32159   IMPLIED VOLATILITY 0.28   HISTORICAL VOL  0.37 
Data used in the screeners below are delayed from November 14, 2019.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 AMAT  56.96    AMAT  Apr 17 '20  57.50  4.55  4.55  7.99%    0.32  4
 AMAT  56.96    AMAT  Jan 15 '21  57.50  8.10  8.10  14.22%    0.32  13
 AMAT  56.96    AMAT  Jun 19 '20  57.50  5.35  5.35  9.39%    0.31  6
 AMAT  56.96    AMAT  Dec 20 '19  57.50  1.88  1.88  3.30%    0.30  0
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 AMAT  Jan 21 '22  57.50   C  11.50    AMAT  Jan 21 '22  57.50   P  12.00    23.50  0.54
 AMAT  Jan 15 '21  57.50   C  8.10    AMAT  Jan 15 '21  57.50   P  8.45    16.55  0.54
 AMAT  Jun 19 '20  57.50   C  5.35    AMAT  Jun 19 '20  57.50   P  6.15    11.50  0.54
 AMAT  Apr 17 '20  57.50   C  4.55    AMAT  Apr 17 '20  57.50   P  5.12    9.67  0.54
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 AMAT  Apr 17 '20  57.50   C  4.55    AMAT  Jan 21 '22  57.50   C  11.50    -6.95  21
 AMAT  Jan 15 '21  57.50   C  8.10    AMAT  Jan 21 '22  57.50   C  11.50    -3.40  12
 AMAT  Jun 19 '20  57.50   C  5.35    AMAT  Jan 21 '22  57.50   C  11.50    -6.15  19
 AMAT  Apr 17 '20  57.50   C  4.55    AMAT  Jun 19 '20  57.50   C  5.35    -0.80  2
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 AMAT  Dec 20 '19  57.50   P  2.55    AMAT  Jan 17 '20  57.50   P  3.16    -0.61  1
 AMAT  Apr 17 '20  57.50   P  5.12    AMAT  Jun 19 '20  57.50   P  6.15    -1.03  2
 AMAT  Dec 20 '19  57.50   P  2.55    AMAT  Apr 17 '20  57.50   P  5.12    -2.57  4
 AMAT  Jun 19 '20  57.50   P  6.15    AMAT  Jan 15 '21  57.50   P  8.45    -2.30  7
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.