UK markets open in 3 hours 37 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,420.85 +213.72 (+1.17%) CRUDE OIL
79.15 +0.20 (+0.25%) GOLD FUTURES
2,310.10 +0.50 (+0.02%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,784.49 +1,975.63 (+4.31%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510C00140000 | 2024-04-29 11:22AM EDT | 140.00 | 63.75 | 56.55 | 59.00 | 0.00 | - | 1 | 4 | 154.88% |
| AMAT240510C00150000 | 2024-04-03 2:20PM EDT | 150.00 | 59.25 | 46.55 | 49.00 | 0.00 | - | 1 | 1 | 129.49% |
| AMAT240510C00160000 | 2024-04-17 10:29AM EDT | 160.00 | 42.88 | 36.55 | 39.05 | 0.00 | - | - | 1 | 106.30% |
| AMAT240510C00165000 | 2024-05-02 12:05PM EDT | 165.00 | 32.55 | 31.60 | 34.05 | +7.05 | +27.65% | 1 | 5 | 94.29% |
| AMAT240510C00170000 | 2024-04-22 12:15PM EDT | 170.00 | 20.35 | 26.60 | 29.35 | 0.00 | - | 1 | 2 | 88.13% |
| AMAT240510C00172500 | 2024-04-24 1:18PM EDT | 172.50 | 22.45 | 24.15 | 26.55 | 0.00 | - | - | 2 | 76.47% |
| AMAT240510C00175000 | 2024-05-02 2:58PM EDT | 175.00 | 23.05 | 22.25 | 23.75 | +2.87 | +14.22% | 1 | 1 | 64.75% |
| AMAT240510C00177500 | 2024-04-23 1:31PM EDT | 177.50 | 18.50 | 19.85 | 21.25 | 0.00 | - | - | 21 | 59.11% |
| AMAT240510C00180000 | 2024-05-02 10:22AM EDT | 180.00 | 15.45 | 17.70 | 19.30 | -5.27 | -25.43% | 3 | 26 | 62.55% |
| AMAT240510C00182500 | 2024-04-24 1:30PM EDT | 182.50 | 14.00 | 15.45 | 17.25 | 0.00 | - | - | 2 | 62.45% |
| AMAT240510C00185000 | 2024-05-01 3:18PM EDT | 185.00 | 12.60 | 13.30 | 14.65 | -3.52 | -21.84% | 1 | 33 | 54.49% |
| AMAT240510C00187500 | 2024-04-29 2:32PM EDT | 187.50 | 17.65 | 11.15 | 12.30 | 0.00 | - | 1 | 16 | 49.48% |
| AMAT240510C00190000 | 2024-05-02 3:53PM EDT | 190.00 | 8.90 | 9.10 | 9.80 | -1.60 | -15.24% | 9 | 118 | 42.38% |
| AMAT240510C00192500 | 2024-05-02 1:53PM EDT | 192.50 | 7.05 | 7.30 | 7.60 | +1.45 | +25.89% | 28 | 49 | 37.94% |
| AMAT240510C00195000 | 2024-05-02 3:37PM EDT | 195.00 | 5.70 | 5.70 | 5.85 | +0.24 | +4.40% | 20 | 179 | 36.52% |
| AMAT240510C00197500 | 2024-05-02 3:53PM EDT | 197.50 | 4.05 | 4.25 | 4.40 | +0.34 | +9.16% | 42 | 131 | 35.90% |
| AMAT240510C00200000 | 2024-05-02 3:53PM EDT | 200.00 | 2.93 | 3.05 | 3.25 | +0.64 | +27.95% | 182 | 246 | 35.85% |
| AMAT240510C00202500 | 2024-05-02 3:59PM EDT | 202.50 | 2.13 | 2.16 | 2.29 | -0.20 | -8.58% | 84 | 344 | 35.45% |
| AMAT240510C00205000 | 2024-05-02 3:56PM EDT | 205.00 | 1.42 | 1.41 | 1.55 | +0.31 | +27.93% | 131 | 384 | 35.06% |
| AMAT240510C00207500 | 2024-05-02 3:09PM EDT | 207.50 | 0.80 | 0.88 | 0.98 | -0.29 | -26.61% | 39 | 258 | 34.38% |
| AMAT240510C00210000 | 2024-05-02 3:59PM EDT | 210.00 | 0.55 | 0.53 | 0.61 | +0.10 | +22.22% | 3,494 | 768 | 34.13% |
| AMAT240510C00212500 | 2024-05-02 3:12PM EDT | 212.50 | 0.30 | 0.30 | 0.37 | -0.56 | -65.12% | 26 | 112 | 34.03% |
| AMAT240510C00215000 | 2024-05-02 3:53PM EDT | 215.00 | 0.17 | 0.16 | 0.24 | -0.05 | -22.73% | 40 | 839 | 34.72% |
| AMAT240510C00217500 | 2024-05-02 10:54AM EDT | 217.50 | 0.08 | 0.08 | 0.17 | -0.26 | -76.47% | 1 | 134 | 36.04% |
| AMAT240510C00220000 | 2024-05-02 3:26PM EDT | 220.00 | 0.06 | 0.04 | 0.12 | -0.19 | -76.00% | 23 | 243 | 37.21% |
| AMAT240510C00225000 | 2024-05-02 12:48PM EDT | 225.00 | 0.03 | 0.01 | 0.34 | -0.08 | -72.73% | 11 | 663 | 52.54% |
| AMAT240510C00230000 | 2024-05-02 3:24PM EDT | 230.00 | 0.02 | 0.01 | 0.25 | 0.00 | - | 1 | 81 | 50.39% |
| AMAT240510C00235000 | 2024-05-01 2:41PM EDT | 235.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 4 | 126 | 52.54% |
| AMAT240510C00240000 | 2024-04-29 2:50PM EDT | 240.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 15 | 33 | 53.13% |
| AMAT240510C00245000 | 2024-04-29 10:36AM EDT | 245.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 54 | 69.04% |
| AMAT240510C00250000 | 2024-04-18 9:55AM EDT | 250.00 | 0.06 | 0.00 | 0.31 | 0.00 | - | 8 | 23 | 74.80% |
| AMAT240510C00255000 | 2024-04-11 11:01AM EDT | 255.00 | 0.32 | 0.00 | 0.31 | 0.00 | - | 1 | 2 | 80.08% |
| AMAT240510C00260000 | 2024-04-22 2:36PM EDT | 260.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | 1 | 1 | 85.16% |
| AMAT240510C00265000 | 2024-04-17 11:04AM EDT | 265.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 21 | 22 | 90.23% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510P00130000 | 2024-05-02 3:53PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 21 | 90.63% |
| AMAT240510P00145000 | 2024-05-02 12:49PM EDT | 145.00 | 0.02 | 0.00 | 0.13 | +0.01 | +100.00% | 1 | 9 | 88.48% |
| AMAT240510P00150000 | 2024-05-02 9:53AM EDT | 150.00 | 0.01 | 0.00 | 0.32 | -0.01 | -50.00% | 6 | 47 | 90.23% |
| AMAT240510P00155000 | 2024-04-26 3:24PM EDT | 155.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 10 | 19 | 75.00% |
| AMAT240510P00160000 | 2024-04-30 1:59PM EDT | 160.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 12 | 52 | 64.84% |
| AMAT240510P00165000 | 2024-05-02 11:42AM EDT | 165.00 | 0.04 | 0.02 | 0.21 | -0.02 | -33.33% | 2 | 59 | 59.57% |
| AMAT240510P00170000 | 2024-05-02 12:03PM EDT | 170.00 | 0.07 | 0.05 | 0.08 | -0.04 | -36.36% | 2 | 87 | 48.44% |
| AMAT240510P00172500 | 2024-05-02 12:26PM EDT | 172.50 | 0.09 | 0.06 | 0.10 | -0.06 | -40.00% | 3 | 27 | 45.90% |
| AMAT240510P00175000 | 2024-05-01 3:19PM EDT | 175.00 | 0.12 | 0.09 | 0.13 | 0.00 | - | 9 | 1,194 | 43.56% |
| AMAT240510P00177500 | 2024-05-02 12:17PM EDT | 177.50 | 0.18 | 0.12 | 0.17 | -0.18 | -50.00% | 1 | 32 | 41.21% |
| AMAT240510P00180000 | 2024-05-02 3:57PM EDT | 180.00 | 0.22 | 0.16 | 0.27 | 0.00 | - | 39 | 275 | 40.38% |
| AMAT240510P00182500 | 2024-05-02 3:36PM EDT | 182.50 | 0.31 | 0.29 | 0.34 | -0.54 | -63.53% | 4 | 106 | 37.55% |
| AMAT240510P00185000 | 2024-05-02 2:46PM EDT | 185.00 | 0.53 | 0.43 | 0.54 | -0.06 | -10.17% | 47 | 355 | 36.79% |
| AMAT240510P00187500 | 2024-05-02 3:36PM EDT | 187.50 | 0.78 | 0.72 | 0.82 | -0.75 | -49.02% | 18 | 196 | 35.82% |
| AMAT240510P00190000 | 2024-05-02 3:56PM EDT | 190.00 | 1.24 | 1.13 | 1.26 | +0.16 | +14.81% | 70 | 291 | 35.30% |
| AMAT240510P00192500 | 2024-05-02 2:18PM EDT | 192.50 | 1.95 | 1.71 | 1.85 | -0.42 | -17.72% | 43 | 245 | 34.57% |
| AMAT240510P00195000 | 2024-05-02 3:56PM EDT | 195.00 | 2.71 | 2.54 | 2.69 | -2.04 | -42.95% | 433 | 350 | 34.28% |
| AMAT240510P00197500 | 2024-05-02 3:58PM EDT | 197.50 | 3.75 | 3.60 | 3.75 | -2.45 | -39.52% | 33 | 39 | 33.84% |
| AMAT240510P00200000 | 2024-05-02 3:59PM EDT | 200.00 | 5.05 | 4.90 | 5.05 | -2.70 | -34.84% | 59 | 360 | 33.34% |
| AMAT240510P00202500 | 2024-05-02 3:50PM EDT | 202.50 | 6.95 | 6.45 | 6.70 | -1.00 | -12.58% | 431 | 29 | 33.77% |
| AMAT240510P00205000 | 2024-05-02 12:04PM EDT | 205.00 | 9.38 | 8.15 | 8.55 | +1.18 | +14.39% | 47 | 141 | 34.11% |
| AMAT240510P00207500 | 2024-05-02 1:13PM EDT | 207.50 | 11.10 | 9.65 | 11.60 | -0.59 | -5.05% | 1 | 63 | 46.24% |
| AMAT240510P00210000 | 2024-05-02 11:20AM EDT | 210.00 | 13.75 | 11.70 | 12.80 | +2.80 | +25.57% | 15 | 120 | 35.74% |
| AMAT240510P00212500 | 2024-04-30 1:46PM EDT | 212.50 | 12.65 | 13.65 | 15.25 | 0.00 | - | 3 | 6 | 39.67% |
| AMAT240510P00215000 | 2024-04-29 2:32PM EDT | 215.00 | 11.95 | 16.10 | 17.85 | 0.00 | - | 1 | 13 | 45.97% |
| AMAT240510P00220000 | 2024-04-30 11:33AM EDT | 220.00 | 18.30 | 20.70 | 22.90 | 0.00 | - | 4 | 501 | 55.69% |
© 2024 Yahoo. All rights reserved.