UK markets closed
NIKKEI 225
26,945.67 -388.12 (-1.42%) HANG SENG
19,000.71 -517.88 (-2.65%) CRUDE OIL
67.65 +0.91 (+1.36%) GOLD FUTURES
1,985.00 +11.50 (+0.58%) DOW
32,201.23 +339.25 (+1.06%) Bitcoin GBP
22,605.27 -457.87 (-1.99%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:29PM EDT. Market open.
Calls
21 April 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 78.70 | 0.00 | - | 1 | 2 | 37.50 | 0.02 | 0.00 | - | 4 | 29 |
| - | - | - | - | - | 40.00 | 0.03 | 0.00 | - | 17 | 17 |
| - | - | - | - | - | 42.50 | 0.04 | 0.00 | - | 100 | 206 |
| - | - | - | - | - | 45.00 | 0.01 | 0.00 | - | 25 | 365 |
| 63.20 | 0.00 | - | - | 1 | 47.50 | 0.03 | 0.00 | - | 7 | 1,672 |
| 34.37 | 0.00 | - | 5 | 33 | 50.00 | 0.01 | 0.00 | - | 10 | 1,496 |
| 58.50 | 0.00 | - | 3 | 11 | 55.00 | 0.04 | 0.00 | - | 2 | 1,033 |
| 46.51 | 0.00 | - | 3 | 16 | 60.00 | 0.04 | 0.00 | - | 1 | 288 |
| 52.58 | 0.00 | - | 3 | 21 | 65.00 | 0.01 | 0.00 | - | 1 | 913 |
| 41.75 | 0.00 | - | 3 | 10 | 67.50 | 0.04 | 0.00 | - | 1 | 1,170 |
| 45.95 | 0.00 | - | 1 | 6 | 70.00 | 0.06 | 0.00 | - | 101 | 181 |
| 46.75 | 0.00 | - | - | 13 | 72.50 | 0.02 | 0.00 | - | 10 | 1,114 |
| 44.08 | 0.00 | - | 1 | 17 | 75.00 | 0.08 | 0.00 | - | 12 | 660 |
| 38.65 | 0.00 | - | 7 | 25 | 77.50 | 0.04 | -0.13 | -76.47% | 5 | 204 |
| 43.53 | +2.47 | +6.02% | 1 | 147 | 80.00 | 0.20 | 0.00 | - | 1 | 1,426 |
| 35.99 | 0.00 | - | 1 | 29 | 82.50 | 0.07 | -0.06 | -46.15% | 4 | 1,716 |
| 38.84 | 0.00 | - | 1 | 263 | 85.00 | 0.08 | -0.06 | -42.86% | 9 | 1,132 |
| 33.55 | 0.00 | - | 3 | 220 | 87.50 | 0.11 | -0.10 | -47.62% | 3 | 2,698 |
| 32.65 | 0.00 | - | 19 | 306 | 90.00 | 0.15 | -0.10 | -40.00% | 22 | 1,355 |
| 30.68 | 0.00 | - | 1 | 725 | 92.50 | 0.23 | -0.13 | -36.11% | 23 | 977 |
| 25.32 | 0.00 | - | 2 | 126 | 95.00 | 0.30 | -0.15 | -33.33% | 28 | 861 |
| 27.85 | +5.89 | +26.82% | 2 | 965 | 97.50 | 0.43 | -0.11 | -20.37% | 14 | 881 |
| 24.30 | +1.60 | +7.05% | 3 | 1,736 | 100.00 | 0.55 | -0.25 | -31.25% | 327 | 2,944 |
| 19.69 | 0.00 | - | 2 | 1,070 | 105.00 | 0.94 | -0.56 | -37.33% | 186 | 1,743 |
| 15.81 | +0.41 | +2.66% | 1 | 1,382 | 110.00 | 1.58 | -0.58 | -26.85% | 65 | 2,889 |
| 12.36 | +0.77 | +6.64% | 17 | 1,791 | 115.00 | 2.53 | -0.85 | -25.15% | 196 | 2,464 |
| 8.76 | +0.46 | +5.54% | 298 | 3,388 | 120.00 | 3.98 | -1.04 | -20.72% | 253 | 1,286 |
| 5.75 | +0.25 | +4.55% | 264 | 4,013 | 125.00 | 6.02 | -1.48 | -19.73% | 62 | 618 |
| 3.45 | 0.00 | - | 261 | 4,299 | 130.00 | 8.80 | -0.90 | -9.28% | 8 | 108 |
| 2.00 | -0.01 | -0.50% | 182 | 3,397 | 135.00 | 12.35 | -0.75 | -5.73% | 2 | 37 |
| 1.04 | -0.09 | -7.96% | 142 | 2,303 | 140.00 | 23.45 | 0.00 | - | 2 | 22 |
| 0.52 | -0.08 | -13.33% | 66 | 2,936 | 145.00 | 28.95 | 0.00 | - | 3 | 3 |
| 0.26 | -0.03 | -10.34% | 11 | 1,029 | 150.00 | 36.21 | 0.00 | - | 12 | 0 |
| 0.10 | -0.05 | -33.33% | 2 | 2,701 | 155.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 7 | 243 | 160.00 | 46.21 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 2 | 103 | 165.00 | 50.60 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 2 | 112 | 170.00 | 52.05 | 0.00 | - | - | 0 |
© 2023 Yahoo. All rights reserved.
