UK markets open in 4 hours 36 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,454.55 +247.42 (+1.36%) CRUDE OIL
79.12 +0.17 (+0.22%) GOLD FUTURES
2,310.00 +0.40 (+0.02%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,594.30 +1,919.77 (+4.20%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524C00160000 | 2024-04-24 9:30AM EDT | 160.00 | 39.40 | 37.75 | 40.15 | 0.00 | - | 1 | 2 | 62.62% |
| AMAT240524C00165000 | 2024-04-29 9:30AM EDT | 165.00 | 39.95 | 33.40 | 34.90 | 0.00 | - | 10 | 41 | 58.15% |
| AMAT240524C00170000 | 2024-04-29 9:30AM EDT | 170.00 | 35.25 | 28.80 | 30.70 | 0.00 | - | 10 | 16 | 57.32% |
| AMAT240524C00175000 | 2024-05-02 10:29AM EDT | 175.00 | 22.92 | 24.25 | 25.45 | -7.46 | -24.56% | 1 | 7 | 50.42% |
| AMAT240524C00180000 | 2024-05-02 10:12AM EDT | 180.00 | 17.66 | 20.45 | 22.00 | -7.05 | -28.53% | 2 | 6 | 52.84% |
| AMAT240524C00185000 | 2024-04-24 11:55AM EDT | 185.00 | 14.68 | 16.70 | 17.75 | 0.00 | - | 4 | 7 | 50.13% |
| AMAT240524C00190000 | 2024-04-29 12:26PM EDT | 190.00 | 17.85 | 13.35 | 14.25 | 0.00 | - | 2 | 9 | 51.58% |
| AMAT240524C00195000 | 2024-05-01 3:57PM EDT | 195.00 | 9.00 | 10.45 | 11.20 | 0.00 | - | 10 | 16 | 50.32% |
| AMAT240524C00200000 | 2024-05-02 2:25PM EDT | 200.00 | 7.85 | 7.95 | 8.20 | -0.95 | -10.80% | 6 | 142 | 47.28% |
| AMAT240524C00205000 | 2024-05-01 2:48PM EDT | 205.00 | 6.80 | 5.90 | 7.85 | 0.00 | - | 4 | 65 | 50.84% |
| AMAT240524C00210000 | 2024-05-02 12:29PM EDT | 210.00 | 4.05 | 4.20 | 4.50 | -0.85 | -17.35% | 3 | 220 | 46.72% |
| AMAT240524C00215000 | 2024-05-02 12:56PM EDT | 215.00 | 2.79 | 3.00 | 3.25 | -0.26 | -8.52% | 1 | 389 | 46.70% |
| AMAT240524C00220000 | 2024-05-02 3:42PM EDT | 220.00 | 2.12 | 2.10 | 2.32 | -0.63 | -22.91% | 12 | 101 | 46.84% |
| AMAT240524C00225000 | 2024-05-01 3:40PM EDT | 225.00 | 1.65 | 1.42 | 1.62 | 0.00 | - | 5 | 114 | 46.90% |
| AMAT240524C00230000 | 2024-05-01 3:36PM EDT | 230.00 | 1.15 | 0.95 | 1.12 | 0.00 | - | 6 | 48 | 47.07% |
| AMAT240524C00235000 | 2024-05-01 11:04AM EDT | 235.00 | 0.60 | 0.62 | 0.78 | 0.00 | - | 1 | 13 | 47.46% |
| AMAT240524C00240000 | 2024-05-01 11:04AM EDT | 240.00 | 0.39 | 0.39 | 0.47 | 0.00 | - | 2 | 38 | 46.58% |
| AMAT240524C00245000 | 2024-04-29 12:10PM EDT | 245.00 | 0.61 | 0.25 | 0.31 | 0.00 | - | 1 | 17 | 46.78% |
| AMAT240524C00250000 | 2024-04-26 1:50PM EDT | 250.00 | 0.44 | 0.16 | 0.22 | 0.00 | - | 11 | 22 | 47.56% |
| AMAT240524C00255000 | 2024-05-01 12:05PM EDT | 255.00 | 0.11 | 0.11 | 0.16 | 0.00 | - | 1 | 20 | 48.54% |
| AMAT240524C00260000 | 2024-05-01 2:21PM EDT | 260.00 | 0.15 | 0.08 | 0.13 | 0.00 | - | 1 | 10 | 50.20% |
| AMAT240524C00270000 | 2024-04-19 3:49PM EDT | 270.00 | 0.08 | 0.01 | 0.46 | 0.00 | - | 10 | 5 | 60.84% |
| AMAT240524C00280000 | 2024-04-16 10:15AM EDT | 280.00 | 0.24 | 0.00 | 0.44 | 0.00 | - | - | 1 | 66.02% |
| AMAT240524C00285000 | 2024-04-29 3:38PM EDT | 285.00 | 0.36 | 0.00 | 0.44 | 0.00 | - | 1 | 8 | 68.85% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00110000 | 2024-04-23 1:50PM EDT | 110.00 | 0.05 | 0.00 | 0.46 | 0.00 | - | - | 1 | 111.62% |
| AMAT240524P00130000 | 2024-04-18 9:31AM EDT | 130.00 | 0.38 | 0.02 | 0.47 | 0.00 | - | - | 1 | 83.59% |
| AMAT240524P00135000 | 2024-04-22 3:25PM EDT | 135.00 | 0.16 | 0.03 | 0.48 | 0.00 | - | 14 | 24 | 77.44% |
| AMAT240524P00145000 | 2024-04-18 12:26PM EDT | 145.00 | 0.26 | 0.12 | 0.18 | 0.00 | - | - | 10 | 59.67% |
| AMAT240524P00150000 | 2024-04-16 12:33PM EDT | 150.00 | 0.26 | 0.17 | 0.24 | 0.00 | - | - | 15 | 56.54% |
| AMAT240524P00155000 | 2024-05-01 3:07PM EDT | 155.00 | 0.29 | 0.27 | 0.33 | 0.00 | - | 3 | 9 | 54.10% |
| AMAT240524P00160000 | 2024-05-01 2:45PM EDT | 160.00 | 0.44 | 0.38 | 0.49 | 0.00 | - | 1 | 5 | 51.61% |
| AMAT240524P00165000 | 2024-04-30 2:31PM EDT | 165.00 | 0.58 | 0.58 | 0.71 | 0.00 | - | 5 | 208 | 50.56% |
| AMAT240524P00170000 | 2024-05-01 3:07PM EDT | 170.00 | 1.41 | 0.94 | 1.10 | +0.42 | +42.42% | 8 | 31 | 49.19% |
| AMAT240524P00175000 | 2024-05-02 3:05PM EDT | 175.00 | 1.68 | 1.51 | 1.71 | +0.15 | +9.80% | 2 | 83 | 48.32% |
| AMAT240524P00180000 | 2024-05-01 2:29PM EDT | 180.00 | 3.70 | 2.45 | 2.65 | +0.75 | +25.42% | 1 | 243 | 48.02% |
| AMAT240524P00185000 | 2024-05-02 3:05PM EDT | 185.00 | 3.77 | 3.65 | 3.85 | -1.38 | -26.80% | 7 | 123 | 47.23% |
| AMAT240524P00190000 | 2024-05-02 10:09AM EDT | 190.00 | 7.20 | 5.10 | 5.50 | +2.41 | +50.31% | 5 | 113 | 46.89% |
| AMAT240524P00195000 | 2024-05-02 3:43PM EDT | 195.00 | 7.50 | 7.15 | 7.50 | -0.64 | -7.86% | 9 | 179 | 46.18% |
| AMAT240524P00200000 | 2024-05-02 3:21PM EDT | 200.00 | 9.80 | 9.70 | 10.00 | -2.80 | -22.22% | 10 | 75 | 45.78% |
| AMAT240524P00205000 | 2024-04-29 1:39PM EDT | 205.00 | 9.33 | 12.15 | 13.40 | 0.00 | - | 8 | 52 | 47.85% |
| AMAT240524P00210000 | 2024-05-02 3:59PM EDT | 210.00 | 16.25 | 15.25 | 16.50 | -7.04 | -30.23% | 1 | 375 | 46.20% |
| AMAT240524P00215000 | 2024-04-19 2:48PM EDT | 215.00 | 28.39 | 19.35 | 20.20 | 0.00 | - | 2 | 4 | 45.80% |
| AMAT240524P00220000 | 2024-04-15 10:30AM EDT | 220.00 | 16.05 | 22.90 | 25.20 | 0.00 | - | - | 2 | 52.50% |
| AMAT240524P00230000 | 2024-04-16 12:00PM EDT | 230.00 | 24.86 | 31.65 | 33.50 | 0.00 | - | - | 4 | 50.15% |
| AMAT240524P00235000 | 2024-04-05 3:17PM EDT | 235.00 | 30.04 | 36.00 | 38.10 | 0.00 | - | 1 | 1 | 50.51% |
© 2024 Yahoo. All rights reserved.