UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.69 +0.67 (+0.86%) GOLD FUTURES
2,393.70 +33.80 (+1.43%) DOW
39,830.64 +272.53 (+0.69%) Bitcoin GBP
51,605.07 +3,245.21 (+6.71%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:41PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607C00140000 | 2024-05-10 1:15PM EDT | 140.00 | 70.04 | 75.80 | 77.15 | 0.00 | - | - | 3 | 85.55% |
| AMAT240607C00165000 | 2024-04-26 11:51AM EDT | 165.00 | 39.45 | 51.15 | 52.55 | 0.00 | - | 1 | 1 | 66.21% |
| AMAT240607C00170000 | 2024-05-10 1:16PM EDT | 170.00 | 40.49 | 46.25 | 47.65 | 0.00 | - | - | 1 | 61.94% |
| AMAT240607C00180000 | 2024-05-08 11:10AM EDT | 180.00 | 28.58 | 36.50 | 37.75 | 0.00 | - | 1 | 6 | 51.42% |
| AMAT240607C00185000 | 2024-05-09 12:58PM EDT | 185.00 | 24.30 | 31.50 | 32.95 | 0.00 | - | 2 | 3 | 47.80% |
| AMAT240607C00190000 | 2024-05-03 9:55AM EDT | 190.00 | 25.83 | 26.80 | 28.15 | +6.65 | +34.67% | 3 | 0 | 43.67% |
| AMAT240607C00195000 | 2024-05-13 9:47AM EDT | 195.00 | 14.95 | 23.25 | 24.45 | 0.00 | - | 1 | 6 | 47.35% |
| AMAT240607C00200000 | 2024-05-15 9:44AM EDT | 200.00 | 15.95 | 19.20 | 19.75 | +0.35 | +2.24% | 1 | 31 | 41.93% |
| AMAT240607C00205000 | 2024-05-15 11:25AM EDT | 205.00 | 14.23 | 15.70 | 15.95 | +4.79 | +50.74% | 3 | 24 | 40.85% |
| AMAT240607C00210000 | 2024-05-15 1:49PM EDT | 210.00 | 12.15 | 12.45 | 12.70 | +4.85 | +66.44% | 27 | 111 | 40.67% |
| AMAT240607C00215000 | 2024-05-15 2:06PM EDT | 215.00 | 9.80 | 9.65 | 9.85 | +3.43 | +53.85% | 16 | 17 | 40.36% |
| AMAT240607C00220000 | 2024-05-15 1:59PM EDT | 220.00 | 7.30 | 7.25 | 7.45 | +2.30 | +46.00% | 29 | 28 | 40.08% |
| AMAT240607C00225000 | 2024-05-15 11:23AM EDT | 225.00 | 4.90 | 5.35 | 5.50 | +1.38 | +39.20% | 12 | 39 | 39.87% |
| AMAT240607C00230000 | 2024-05-15 11:05AM EDT | 230.00 | 3.52 | 3.85 | 4.05 | +1.09 | +44.86% | 19 | 144 | 40.16% |
| AMAT240607C00235000 | 2024-05-15 11:15AM EDT | 235.00 | 2.53 | 2.74 | 2.84 | +1.25 | +97.66% | 5 | 50 | 39.91% |
| AMAT240607C00240000 | 2024-05-15 10:11AM EDT | 240.00 | 1.43 | 1.89 | 1.97 | +0.60 | +72.29% | 2 | 15 | 39.89% |
| AMAT240607C00245000 | 2024-05-15 2:19PM EDT | 245.00 | 1.30 | 1.26 | 1.34 | +0.49 | +60.49% | 2 | 15 | 39.92% |
| AMAT240607C00250000 | 2024-05-15 2:21PM EDT | 250.00 | 0.88 | 0.84 | 0.92 | +0.09 | +11.39% | 2 | 4 | 40.23% |
| AMAT240607C00255000 | 2024-05-14 2:41PM EDT | 255.00 | 0.34 | 0.54 | 0.61 | 0.00 | - | 2 | 17 | 40.36% |
| AMAT240607C00260000 | 2024-05-09 3:55PM EDT | 260.00 | 0.25 | 0.35 | 0.42 | 0.00 | - | 1 | 1 | 40.87% |
| AMAT240607C00265000 | 2024-05-15 1:28PM EDT | 265.00 | 0.25 | 0.22 | 0.28 | +0.14 | +127.27% | 6 | 22 | 41.21% |
| AMAT240607C00270000 | 2024-05-10 9:39AM EDT | 270.00 | 0.16 | 0.13 | 0.19 | 0.00 | - | 1 | 4 | 41.65% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607P00145000 | 2024-05-14 11:49AM EDT | 145.00 | 0.12 | 0.08 | 0.41 | 0.00 | - | 9 | 14 | 75.98% |
| AMAT240607P00155000 | 2024-05-14 11:09AM EDT | 155.00 | 0.13 | 0.11 | 0.34 | 0.00 | - | 16 | 35 | 63.97% |
| AMAT240607P00160000 | 2024-04-26 12:18PM EDT | 160.00 | 0.69 | 0.08 | 0.15 | 0.00 | - | 1 | 1 | 53.22% |
| AMAT240607P00165000 | 2024-05-10 2:50PM EDT | 165.00 | 0.24 | 0.12 | 0.19 | 0.00 | - | 2 | 12 | 50.54% |
| AMAT240607P00170000 | 2024-05-15 2:21PM EDT | 170.00 | 0.18 | 0.17 | 0.22 | -0.19 | -50.00% | 7 | 19 | 48.24% |
| AMAT240607P00175000 | 2024-05-15 1:07PM EDT | 175.00 | 0.30 | 0.25 | 0.32 | -0.33 | -52.38% | 5 | 16 | 46.14% |
| AMAT240607P00180000 | 2024-05-15 2:21PM EDT | 180.00 | 0.41 | 0.37 | 0.41 | -0.35 | -46.05% | 6 | 62 | 43.02% |
| AMAT240607P00185000 | 2024-05-15 2:06PM EDT | 185.00 | 0.64 | 0.60 | 0.64 | -0.60 | -48.39% | 281 | 43 | 41.55% |
| AMAT240607P00190000 | 2024-05-15 2:21PM EDT | 190.00 | 1.00 | 0.97 | 1.02 | -1.55 | -60.78% | 10 | 159 | 40.53% |
| AMAT240607P00195000 | 2024-05-15 2:20PM EDT | 195.00 | 1.64 | 1.56 | 1.65 | -2.12 | -56.38% | 34 | 65 | 40.04% |
| AMAT240607P00200000 | 2024-05-15 12:58PM EDT | 200.00 | 2.91 | 2.48 | 2.56 | -2.73 | -48.40% | 20 | 15 | 39.59% |
| AMAT240607P00205000 | 2024-05-15 2:18PM EDT | 205.00 | 3.95 | 3.80 | 3.95 | -2.55 | -39.23% | 31 | 62 | 39.88% |
| AMAT240607P00210000 | 2024-05-15 2:19PM EDT | 210.00 | 5.80 | 5.55 | 5.65 | -3.10 | -34.83% | 38 | 71 | 39.58% |
| AMAT240607P00215000 | 2024-05-15 2:03PM EDT | 215.00 | 7.98 | 7.80 | 7.95 | -4.67 | -36.92% | 20 | 7 | 40.00% |
| AMAT240607P00230000 | 2024-05-13 10:03AM EDT | 230.00 | 23.90 | 16.30 | 17.35 | 0.00 | - | 3 | 3 | 40.79% |
© 2024 Yahoo. All rights reserved.