UK markets closed
NIKKEI 225
26,945.67 -388.12 (-1.42%) HANG SENG
19,000.71 -517.88 (-2.65%) CRUDE OIL
67.52 +0.78 (+1.17%) GOLD FUTURES
1,983.30 +9.80 (+0.50%) DOW
32,244.58 +382.60 (+1.20%) Bitcoin GBP
22,756.37 -243.68 (-1.06%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 80.01 | 0.00 | - | 3 | 2 | 37.50 | 0.02 | 0.00 | - | 1 | 1,309 |
| - | - | - | - | - | 40.00 | 0.03 | 0.00 | - | 1 | 774 |
| 75.92 | 0.00 | - | 1 | 2 | 42.50 | 0.03 | 0.00 | - | 2 | 902 |
| 75.58 | 0.00 | - | 1 | 0 | 45.00 | 0.03 | 0.00 | - | 1 | 846 |
| - | - | - | - | - | 47.50 | 0.05 | 0.00 | - | 93 | 1,051 |
| 68.00 | 0.00 | - | 10 | 7 | 50.00 | 0.08 | 0.00 | - | 96 | 1,728 |
| 56.67 | 0.00 | - | 11 | 8 | 55.00 | 0.12 | 0.00 | - | 2 | 552 |
| 62.30 | 0.00 | - | 1 | 42 | 60.00 | 0.19 | 0.00 | - | 10 | 856 |
| 57.00 | 0.00 | - | 1 | 12 | 65.00 | 0.20 | 0.00 | - | 3 | 708 |
| 42.10 | 0.00 | - | 1 | 12 | 67.50 | 0.24 | -0.16 | -40.00% | 2 | 146 |
| 54.05 | 0.00 | - | 1 | 74 | 70.00 | 0.29 | 0.00 | - | 15 | 2,003 |
| 43.00 | 0.00 | - | 4 | 19 | 72.50 | 0.30 | -0.11 | -26.83% | 11 | 1,355 |
| 36.65 | 0.00 | - | 7 | 31 | 75.00 | 0.38 | -0.03 | -7.32% | 1 | 2,831 |
| 38.60 | 0.00 | - | 2 | 50 | 77.50 | 0.52 | 0.00 | - | 1 | 195 |
| 44.70 | 0.00 | - | 2 | 78 | 80.00 | 0.71 | 0.00 | - | 7 | 1,649 |
| 40.73 | 0.00 | - | 1 | 34 | 82.50 | 0.80 | -0.28 | -25.93% | 20 | 435 |
| 32.08 | 0.00 | - | 3 | 181 | 85.00 | 0.82 | -0.23 | -21.90% | 3 | 1,355 |
| 33.75 | 0.00 | - | 7 | 523 | 87.50 | 1.75 | 0.00 | - | 2 | 1,891 |
| 35.15 | 0.00 | - | 1 | 543 | 90.00 | 1.20 | -0.10 | -7.69% | 23 | 2,184 |
| 26.03 | 0.00 | - | 1 | 270 | 92.50 | 1.44 | -0.19 | -11.66% | 9 | 1,913 |
| 31.09 | 0.00 | - | 1 | 595 | 95.00 | 1.83 | +0.05 | +2.81% | 2 | 4,185 |
| 24.20 | 0.00 | - | 3 | 222 | 97.50 | 2.05 | -0.36 | -14.94% | 4 | 1,087 |
| 27.50 | +1.50 | +5.77% | 1 | 2,811 | 100.00 | 2.40 | -0.59 | -19.73% | 35 | 2,726 |
| 23.75 | +0.52 | +2.24% | 5 | 2,197 | 105.00 | 3.40 | -0.63 | -15.63% | 94 | 3,271 |
| 19.80 | +1.60 | +8.79% | 14 | 1,214 | 110.00 | 4.55 | -0.75 | -14.15% | 79 | 2,465 |
| 16.50 | +1.30 | +8.55% | 15 | 1,466 | 115.00 | 6.00 | -0.85 | -12.41% | 252 | 2,437 |
| 13.25 | +0.65 | +5.16% | 8 | 3,445 | 120.00 | 7.65 | -0.85 | -10.00% | 51 | 1,347 |
| 10.25 | +0.45 | +4.59% | 362 | 2,009 | 125.00 | 10.60 | -0.45 | -4.07% | 9 | 782 |
| 7.95 | +0.45 | +6.00% | 760 | 1,760 | 130.00 | 12.35 | -1.45 | -10.51% | 6 | 207 |
| 5.90 | +0.35 | +6.31% | 136 | 1,781 | 135.00 | 16.15 | -1.05 | -6.10% | 5 | 34 |
| 4.37 | +0.07 | +1.63% | 122 | 2,433 | 140.00 | 30.90 | 0.00 | - | - | 6 |
| 3.08 | +0.10 | +3.36% | 51 | 514 | 145.00 | 31.65 | 0.00 | - | 1 | 4 |
| 2.18 | -0.08 | -3.54% | 29 | 495 | 150.00 | 33.20 | 0.00 | - | 1 | 20 |
| 1.47 | +0.06 | +4.26% | 3 | 668 | 155.00 | 35.85 | 0.00 | - | 5 | 0 |
| 0.93 | -0.10 | -9.71% | 2 | 208 | 160.00 | 43.05 | 0.00 | - | - | 0 |
| 0.68 | +0.03 | +4.62% | 1 | 731 | 165.00 | - | - | - | - | - |
| 0.45 | +0.16 | +55.17% | 5 | 3,091 | 170.00 | - | - | - | - | - |
| 0.33 | +0.17 | +106.25% | 2 | 142 | 175.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 13 | 180.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
