UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.59 -0.33 (-0.00%) CRUDE OIL
78.33 +0.22 (+0.28%) GOLD FUTURES
2,318.60 +10.00 (+0.43%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,916.35 +575.68 (+1.14%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240531C00130000 | 2024-04-15 1:07PM EDT | 130.00 | 80.32 | 73.70 | 75.40 | 0.00 | - | - | 2 | 87.70% |
| AMAT240531C00145000 | 2024-04-19 3:04PM EDT | 145.00 | 44.79 | 58.90 | 60.60 | 0.00 | - | 5 | 5 | 74.41% |
| AMAT240531C00160000 | 2024-04-12 11:32AM EDT | 160.00 | 50.02 | 44.00 | 45.85 | 0.00 | - | 1 | 1 | 59.33% |
| AMAT240531C00165000 | 2024-04-24 9:30AM EDT | 165.00 | 34.95 | 39.35 | 40.85 | 0.00 | - | - | 1 | 55.84% |
| AMAT240531C00170000 | 2024-05-02 10:36AM EDT | 170.00 | 27.70 | 34.80 | 36.05 | 0.00 | - | 1 | 3 | 53.60% |
| AMAT240531C00175000 | 2024-05-03 11:20AM EDT | 175.00 | 30.14 | 30.30 | 31.50 | +4.47 | +17.41% | 2 | 10 | 51.81% |
| AMAT240531C00180000 | 2024-05-02 2:57PM EDT | 180.00 | 21.06 | 25.45 | 26.95 | 0.00 | - | 4 | 16 | 53.15% |
| AMAT240531C00185000 | 2024-05-03 12:40PM EDT | 185.00 | 22.89 | 22.00 | 23.35 | +6.41 | +38.90% | 1 | 11 | 50.31% |
| AMAT240531C00190000 | 2024-05-02 3:52PM EDT | 190.00 | 14.05 | 18.00 | 19.45 | 0.00 | - | 3 | 5 | 52.21% |
| AMAT240531C00195000 | 2024-05-02 10:36AM EDT | 195.00 | 10.16 | 14.95 | 15.90 | 0.00 | - | 1 | 35 | 50.40% |
| AMAT240531C00200000 | 2024-05-03 1:06PM EDT | 200.00 | 12.15 | 11.65 | 13.25 | +3.77 | +44.99% | 13 | 40 | 51.37% |
| AMAT240531C00205000 | 2024-05-03 3:48PM EDT | 205.00 | 9.52 | 9.40 | 10.60 | +3.02 | +46.46% | 16 | 55 | 50.60% |
| AMAT240531C00210000 | 2024-05-03 2:51PM EDT | 210.00 | 7.40 | 7.20 | 7.45 | +2.65 | +55.79% | 18 | 333 | 45.85% |
| AMAT240531C00215000 | 2024-05-03 2:50PM EDT | 215.00 | 5.68 | 5.45 | 5.70 | +2.94 | +107.30% | 6 | 65 | 45.83% |
| AMAT240531C00220000 | 2024-05-03 2:11PM EDT | 220.00 | 4.25 | 4.00 | 4.25 | +1.60 | +60.38% | 12 | 48 | 45.61% |
| AMAT240531C00225000 | 2024-05-03 10:28AM EDT | 225.00 | 2.95 | 2.78 | 3.15 | +1.22 | +70.52% | 6 | 18 | 45.65% |
| AMAT240531C00230000 | 2024-05-03 12:40PM EDT | 230.00 | 2.25 | 2.09 | 2.27 | +1.24 | +122.77% | 5 | 40 | 45.51% |
| AMAT240531C00235000 | 2024-05-03 11:05AM EDT | 235.00 | 1.34 | 1.45 | 1.64 | +0.56 | +71.79% | 11 | 21 | 45.65% |
| AMAT240531C00240000 | 2024-05-03 12:14PM EDT | 240.00 | 1.04 | 1.02 | 1.18 | +0.54 | +108.00% | 101 | 29 | 45.90% |
| AMAT240531C00245000 | 2024-05-03 2:42PM EDT | 245.00 | 0.76 | 0.34 | 0.96 | +0.14 | +22.58% | 2 | 6 | 47.58% |
| AMAT240531C00250000 | 2024-05-03 9:51AM EDT | 250.00 | 0.49 | 0.47 | 0.52 | +0.49 | - | 1 | 11 | 45.14% |
| AMAT240531C00255000 | 2024-05-03 2:58PM EDT | 255.00 | 0.35 | 0.30 | 0.37 | -0.49 | -58.33% | 1 | 1 | 45.61% |
| AMAT240531C00260000 | 2024-05-03 11:22AM EDT | 260.00 | 0.24 | 0.19 | 0.26 | +0.24 | - | 1 | 0 | 46.00% |
| AMAT240531C00265000 | 2024-04-17 11:23AM EDT | 265.00 | 0.56 | 0.12 | 0.19 | 0.00 | - | - | 1 | 46.68% |
| AMAT240531C00270000 | 2024-04-12 11:09AM EDT | 270.00 | 0.60 | 0.06 | 0.14 | 0.00 | - | 1 | 1 | 47.36% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240531P00140000 | 2024-05-01 10:37AM EDT | 140.00 | 0.16 | 0.04 | 0.39 | 0.00 | - | 9 | 9 | 68.26% |
| AMAT240531P00145000 | 2024-04-25 2:52PM EDT | 145.00 | 0.24 | 0.11 | 0.18 | 0.00 | - | - | 2 | 59.18% |
| AMAT240531P00150000 | 2024-04-30 11:14AM EDT | 150.00 | 0.20 | 0.16 | 0.23 | 0.00 | - | 3 | 20 | 56.35% |
| AMAT240531P00155000 | 2024-05-01 12:46PM EDT | 155.00 | 0.60 | 0.23 | 0.31 | 0.00 | - | 3 | 7 | 53.86% |
| AMAT240531P00160000 | 2024-05-01 12:41PM EDT | 160.00 | 0.88 | 0.35 | 0.42 | 0.00 | - | 2 | 10 | 51.66% |
| AMAT240531P00165000 | 2024-04-26 3:27PM EDT | 165.00 | 0.73 | 0.52 | 0.61 | 0.00 | - | 13 | 21 | 50.64% |
| AMAT240531P00170000 | 2024-05-03 11:46AM EDT | 170.00 | 0.79 | 0.81 | 0.99 | -0.68 | -46.26% | 4 | 64 | 50.29% |
| AMAT240531P00175000 | 2024-05-03 2:58PM EDT | 175.00 | 1.27 | 1.23 | 1.32 | -0.80 | -38.65% | 1 | 58 | 47.71% |
| AMAT240531P00180000 | 2024-05-03 3:49PM EDT | 180.00 | 1.90 | 1.86 | 1.97 | -1.26 | -39.87% | 10 | 99 | 46.88% |
| AMAT240531P00185000 | 2024-05-03 1:10PM EDT | 185.00 | 2.72 | 2.74 | 2.95 | -1.93 | -41.51% | 5 | 73 | 46.66% |
| AMAT240531P00190000 | 2024-05-03 1:32PM EDT | 190.00 | 4.10 | 3.95 | 4.20 | -3.48 | -45.91% | 12 | 77 | 46.17% |
| AMAT240531P00195000 | 2024-05-03 3:49PM EDT | 195.00 | 5.64 | 5.50 | 5.80 | -2.58 | -31.39% | 9 | 111 | 45.68% |
| AMAT240531P00200000 | 2024-05-03 10:30AM EDT | 200.00 | 7.34 | 7.35 | 7.80 | -3.40 | -31.66% | 2 | 32 | 45.29% |
| AMAT240531P00205000 | 2024-05-03 3:54PM EDT | 205.00 | 9.80 | 9.70 | 10.20 | -2.05 | -17.30% | 3 | 20 | 44.90% |
| AMAT240531P00210000 | 2024-05-03 2:11PM EDT | 210.00 | 12.50 | 11.90 | 13.65 | -7.50 | -37.50% | 1 | 5 | 47.53% |
| AMAT240531P00215000 | 2024-04-22 11:34AM EDT | 215.00 | 28.66 | 15.30 | 16.35 | 0.00 | - | 2 | 2 | 44.90% |
| AMAT240531P00220000 | 2024-04-19 1:12PM EDT | 220.00 | 30.35 | 18.60 | 20.30 | 0.00 | - | 4 | 5 | 46.74% |
© 2024 Yahoo. All rights reserved.