UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.03 +0.03 (+0.04%) GOLD FUTURES
2,311.30 +0.30 (+0.01%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
46,937.51 +1,214.49 (+2.66%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00110000 | 2024-04-17 10:02AM EDT | 110.00 | 93.42 | 85.65 | 89.30 | 0.00 | - | 1 | 2 | 507.81% |
| AMAT240503C00135000 | 2024-04-26 11:22AM EDT | 135.00 | 67.28 | 61.40 | 64.25 | 0.00 | - | 9 | 9 | 352.34% |
| AMAT240503C00140000 | 2024-04-29 11:22AM EDT | 140.00 | 63.60 | 55.60 | 59.30 | 0.00 | - | 1 | 1 | 327.83% |
| AMAT240503C00145000 | 2024-04-18 12:15PM EDT | 145.00 | 53.80 | 50.65 | 54.20 | 0.00 | - | - | 1 | 295.61% |
| AMAT240503C00150000 | 2024-04-09 12:05PM EDT | 150.00 | 60.10 | 45.90 | 49.30 | 0.00 | - | - | 0 | 274.81% |
| AMAT240503C00167500 | 2024-04-26 12:37PM EDT | 167.50 | 35.63 | 28.25 | 31.90 | 0.00 | - | 10 | 10 | 190.53% |
| AMAT240503C00170000 | 2024-05-02 10:35AM EDT | 170.00 | 25.84 | 25.90 | 29.40 | -6.69 | -20.57% | 2 | 31 | 178.08% |
| AMAT240503C00172500 | 2024-05-02 9:47AM EDT | 172.50 | 24.40 | 23.40 | 26.75 | -5.80 | -19.21% | 1 | 26 | 160.35% |
| AMAT240503C00175000 | 2024-04-26 11:28AM EDT | 175.00 | 27.45 | 22.05 | 24.75 | 0.00 | - | 3 | 11 | 113.18% |
| AMAT240503C00177500 | 2024-04-26 3:23PM EDT | 177.50 | 26.60 | 19.65 | 21.80 | 0.00 | - | 7 | 28 | 93.07% |
| AMAT240503C00180000 | 2024-05-02 11:06AM EDT | 180.00 | 16.01 | 17.05 | 19.30 | +1.86 | +13.14% | 1 | 61 | 80.37% |
| AMAT240503C00182500 | 2024-04-23 12:00PM EDT | 182.50 | 11.70 | 14.65 | 17.25 | 0.00 | - | 17 | 23 | 84.28% |
| AMAT240503C00185000 | 2024-05-01 9:38AM EDT | 185.00 | 10.60 | 12.15 | 13.35 | 0.00 | - | 1 | 33 | 69.63% |
| AMAT240503C00187500 | 2024-04-25 1:04PM EDT | 187.50 | 10.20 | 9.70 | 10.95 | 0.00 | - | 15 | 28 | 62.70% |
| AMAT240503C00190000 | 2024-05-02 3:53PM EDT | 190.00 | 7.50 | 6.35 | 8.95 | +2.25 | +42.86% | 11 | 339 | 65.23% |
| AMAT240503C00192500 | 2024-05-02 3:37PM EDT | 192.50 | 5.50 | 5.50 | 6.70 | +2.20 | +66.67% | 4 | 218 | 57.52% |
| AMAT240503C00195000 | 2024-05-02 3:53PM EDT | 195.00 | 3.60 | 3.45 | 3.75 | +1.51 | +72.25% | 541 | 288 | 33.79% |
| AMAT240503C00197500 | 2024-05-02 3:59PM EDT | 197.50 | 1.89 | 1.93 | 1.99 | +0.17 | +9.88% | 281 | 292 | 30.45% |
| AMAT240503C00200000 | 2024-05-02 3:59PM EDT | 200.00 | 0.86 | 0.86 | 0.90 | +0.26 | +43.33% | 807 | 550 | 29.79% |
| AMAT240503C00202500 | 2024-05-02 3:55PM EDT | 202.50 | 0.28 | 0.29 | 0.39 | -0.01 | -3.45% | 1,424 | 581 | 31.20% |
| AMAT240503C00205000 | 2024-05-02 3:59PM EDT | 205.00 | 0.10 | 0.08 | 0.12 | -0.02 | -16.67% | 301 | 945 | 30.66% |
| AMAT240503C00207500 | 2024-05-02 3:46PM EDT | 207.50 | 0.03 | 0.01 | 0.07 | -0.10 | -76.92% | 113 | 380 | 34.96% |
| AMAT240503C00210000 | 2024-05-02 3:43PM EDT | 210.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 88 | 911 | 35.16% |
| AMAT240503C00212500 | 2024-05-02 3:53PM EDT | 212.50 | 0.02 | 0.01 | 0.75 | -0.03 | -60.00% | 89 | 885 | 68.56% |
| AMAT240503C00215000 | 2024-05-02 3:55PM EDT | 215.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 69 | 3,901 | 49.22% |
| AMAT240503C00217500 | 2024-05-02 11:49AM EDT | 217.50 | 0.03 | 0.00 | 0.81 | +0.01 | +50.00% | 3 | 228 | 86.13% |
| AMAT240503C00220000 | 2024-05-02 12:21PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 248 | 50.00% |
| AMAT240503C00222500 | 2024-05-01 2:40PM EDT | 222.50 | 0.01 | 0.00 | 0.76 | 0.00 | - | 50 | 118 | 100.20% |
| AMAT240503C00225000 | 2024-05-01 9:35AM EDT | 225.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 236 | 75.78% |
| AMAT240503C00227500 | 2024-04-29 11:19AM EDT | 227.50 | 0.04 | 0.00 | 0.89 | 0.00 | - | 1 | 19 | 118.56% |
| AMAT240503C00230000 | 2024-05-01 2:37PM EDT | 230.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 130 | 76.56% |
| AMAT240503C00232500 | 2024-04-26 9:55AM EDT | 232.50 | 0.03 | 0.00 | 0.88 | 0.00 | - | 3 | 0 | 132.42% |
| AMAT240503C00235000 | 2024-04-25 3:24PM EDT | 235.00 | 0.03 | 0.00 | 0.90 | 0.00 | - | 5 | 86 | 139.84% |
| AMAT240503C00240000 | 2024-04-26 9:31AM EDT | 240.00 | 0.12 | 0.00 | 0.88 | 0.00 | - | 1 | 19 | 152.44% |
| AMAT240503C00245000 | 2024-04-18 10:05AM EDT | 245.00 | 0.06 | 0.00 | 0.89 | 0.00 | - | 2 | 23 | 165.63% |
| AMAT240503C00250000 | 2024-04-26 10:26AM EDT | 250.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 5 | 30 | 141.80% |
| AMAT240503C00255000 | 2024-04-05 3:22PM EDT | 255.00 | 0.31 | 0.00 | 1.26 | 0.00 | - | 1 | 1 | 202.54% |
| AMAT240503C00260000 | 2024-04-17 9:30AM EDT | 260.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 5 | 21 | 205.57% |
| AMAT240503C00265000 | 2024-04-16 1:23PM EDT | 265.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 50.00% |
| AMAT240503C00270000 | 2024-04-15 3:47PM EDT | 270.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 11 | 159.38% |
| AMAT240503C00275000 | 2024-04-01 3:09PM EDT | 275.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | - | 1 | 275.29% |
| AMAT240503C00285000 | 2024-03-26 10:17AM EDT | 285.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | 20 | 20 | 215.63% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00110000 | 2024-04-26 11:10AM EDT | 110.00 | 0.04 | 0.00 | 2.12 | 0.00 | - | 5 | 5 | 479.88% |
| AMAT240503P00140000 | 2024-04-25 1:28PM EDT | 140.00 | 0.01 | 0.00 | 1.99 | 0.00 | - | - | 8 | 303.61% |
| AMAT240503P00145000 | 2024-04-23 11:33AM EDT | 145.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 12 | 252.93% |
| AMAT240503P00150000 | 2024-04-30 10:39AM EDT | 150.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 20 | 53 | 166.41% |
| AMAT240503P00155000 | 2024-04-22 2:32PM EDT | 155.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 178 | 184 | 145.31% |
| AMAT240503P00160000 | 2024-04-23 12:00PM EDT | 160.00 | 0.06 | 0.00 | 1.26 | 0.00 | - | 3 | 29 | 184.96% |
| AMAT240503P00162500 | 2024-04-25 10:41AM EDT | 162.50 | 0.08 | 0.00 | 1.26 | 0.00 | - | - | 35 | 174.02% |
| AMAT240503P00165000 | 2024-04-29 10:47AM EDT | 165.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 30 | 80 | 107.42% |
| AMAT240503P00167500 | 2024-05-01 1:42PM EDT | 167.50 | 0.11 | 0.00 | 0.14 | 0.00 | - | 2 | 3 | 103.13% |
| AMAT240503P00170000 | 2024-05-02 9:53AM EDT | 170.00 | 0.01 | 0.00 | 1.27 | -0.15 | -93.75% | 10 | 123 | 141.89% |
| AMAT240503P00172500 | 2024-05-01 1:43PM EDT | 172.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 5 | 99 | 107.42% |
| AMAT240503P00175000 | 2024-05-02 9:38AM EDT | 175.00 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 7 | 423 | 71.88% |
| AMAT240503P00177500 | 2024-05-01 3:00PM EDT | 177.50 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 205 | 61.72% |
| AMAT240503P00180000 | 2024-05-02 3:47PM EDT | 180.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 19 | 659 | 54.69% |
| AMAT240503P00182500 | 2024-05-02 2:33PM EDT | 182.50 | 0.04 | 0.01 | 0.08 | -0.07 | -63.64% | 108 | 248 | 51.76% |
| AMAT240503P00185000 | 2024-05-02 1:40PM EDT | 185.00 | 0.04 | 0.02 | 0.05 | -0.18 | -81.82% | 8 | 256 | 44.92% |
| AMAT240503P00187500 | 2024-05-02 3:51PM EDT | 187.50 | 0.06 | 0.03 | 0.08 | -0.42 | -87.50% | 30 | 504 | 40.23% |
| AMAT240503P00190000 | 2024-05-02 3:59PM EDT | 190.00 | 0.10 | 0.08 | 0.14 | -0.84 | -89.36% | 127 | 1,195 | 35.94% |
| AMAT240503P00192500 | 2024-05-02 3:53PM EDT | 192.50 | 0.30 | 0.21 | 0.28 | -0.90 | -75.00% | 651 | 1,233 | 32.13% |
| AMAT240503P00195000 | 2024-05-02 3:53PM EDT | 195.00 | 0.82 | 0.60 | 0.66 | -2.13 | -72.20% | 655 | 746 | 30.03% |
| AMAT240503P00197500 | 2024-05-02 3:49PM EDT | 197.50 | 1.80 | 1.43 | 1.50 | -2.50 | -58.14% | 241 | 588 | 29.05% |
| AMAT240503P00200000 | 2024-05-02 3:53PM EDT | 200.00 | 2.91 | 2.78 | 3.05 | -3.39 | -53.81% | 66 | 481 | 30.93% |
| AMAT240503P00202500 | 2024-05-02 2:35PM EDT | 202.50 | 5.00 | 4.45 | 5.10 | -2.48 | -33.16% | 529 | 789 | 34.38% |
| AMAT240503P00205000 | 2024-05-02 2:18PM EDT | 205.00 | 8.35 | 5.60 | 9.35 | +2.80 | +50.45% | 25 | 161 | 84.57% |
| AMAT240503P00207500 | 2024-05-01 3:24PM EDT | 207.50 | 7.85 | 9.15 | 10.35 | 0.00 | - | 12 | 19 | 62.84% |
| AMAT240503P00210000 | 2024-05-02 12:04PM EDT | 210.00 | 12.90 | 10.70 | 12.90 | +1.97 | +18.02% | 7 | 24 | 74.51% |
| AMAT240503P00212500 | 2024-04-19 10:48AM EDT | 212.50 | 20.42 | 12.80 | 15.30 | 0.00 | - | 4 | 1 | 81.05% |
| AMAT240503P00215000 | 2024-05-01 2:40PM EDT | 215.00 | 17.25 | 15.55 | 17.75 | 0.00 | - | 1 | 27 | 88.38% |
| AMAT240503P00217500 | 2024-04-30 11:16AM EDT | 217.50 | 15.25 | 18.20 | 20.35 | 0.00 | - | 5 | 0 | 100.88% |
| AMAT240503P00220000 | 2024-04-23 3:44PM EDT | 220.00 | 26.90 | 20.15 | 23.00 | 0.00 | - | 4 | 0 | 114.94% |
| AMAT240503P00225000 | 2024-03-27 9:30AM EDT | 225.00 | 19.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240503P00230000 | 2024-04-17 9:50AM EDT | 230.00 | 26.57 | 31.00 | 34.35 | 0.00 | - | - | 0 | 133.30% |
© 2024 Yahoo. All rights reserved.