UK markets open in 1 minute
NIKKEI 225
27,509.46 +107.41 (+0.39%) HANG SENG
21,605.94 -352.42 (-1.60%) CRUDE OIL
75.61 -0.27 (-0.36%) GOLD FUTURES
1,927.40 -3.40 (-0.18%) DOW
34,053.94 -39.02 (-0.11%) BTC-GBP
19,267.98 -337.12 (-1.72%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00040000 | 2022-11-28 9:56AM EST | 40.00 | 67.20 | 56.25 | 57.80 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240621C00050000 | 2023-01-17 1:06PM EST | 50.00 | 62.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT240621C00055000 | 2022-12-23 10:17AM EST | 55.00 | 47.45 | 58.25 | 60.05 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240621C00060000 | 2022-11-01 2:33PM EST | 60.00 | 39.02 | 52.65 | 55.25 | 0.00 | - | 1 | 5 | 0.00% |
| AMAT240621C00065000 | 2023-01-25 11:20AM EST | 65.00 | 52.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240621C00070000 | 2022-12-30 1:42PM EST | 70.00 | 37.05 | 48.75 | 51.00 | 0.00 | - | 2 | 16 | 0.00% |
| AMAT240621C00072500 | 2022-12-28 3:43PM EST | 72.50 | 33.70 | 46.85 | 48.95 | 0.00 | - | - | 1 | 0.00% |
| AMAT240621C00075000 | 2023-01-23 2:43PM EST | 75.00 | 47.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240621C00077500 | 2022-10-21 9:02AM EST | 77.50 | 21.74 | 39.70 | 40.80 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT240621C00080000 | 2022-10-20 11:15AM EST | 80.00 | 20.10 | 37.60 | 39.50 | 0.00 | - | 1 | 5 | 0.00% |
| AMAT240621C00082500 | 2022-10-21 9:02AM EST | 82.50 | 19.51 | 36.55 | 37.70 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT240621C00085000 | 2023-01-23 1:46PM EST | 85.00 | 40.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT240621C00087500 | 2022-11-18 9:47AM EST | 87.50 | 34.96 | 32.50 | 33.90 | 0.00 | - | 2 | 4 | 0.00% |
| AMAT240621C00090000 | 2022-11-07 2:52PM EST | 90.00 | 25.33 | 32.75 | 33.45 | 0.00 | - | 1 | 15 | 0.00% |
| AMAT240621C00092500 | 2022-11-03 11:06AM EST | 92.50 | 19.15 | 31.20 | 32.45 | 0.00 | - | 12 | 67 | 17.10% |
| AMAT240621C00095000 | 2022-12-19 1:44PM EST | 95.00 | 27.95 | 30.25 | 31.95 | 0.00 | - | 1 | 9 | 23.67% |
| AMAT240621C00097500 | 2022-12-19 1:42PM EST | 97.50 | 26.75 | 28.70 | 30.60 | 0.00 | - | 1 | 3 | 25.35% |
| AMAT240621C00100000 | 2023-02-02 10:34AM EST | 100.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT240621C00105000 | 2023-02-01 11:42AM EST | 105.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT240621C00110000 | 2023-02-02 11:59AM EST | 110.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| AMAT240621C00115000 | 2023-01-31 10:54AM EST | 115.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240621C00120000 | 2023-02-02 1:48PM EST | 120.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT240621C00125000 | 2023-02-02 11:17AM EST | 125.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| AMAT240621C00130000 | 2023-01-27 1:28PM EST | 130.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AMAT240621C00135000 | 2023-01-25 3:22PM EST | 135.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMAT240621C00140000 | 2023-01-25 3:22PM EST | 140.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMAT240621C00145000 | 2022-12-19 3:56PM EST | 145.00 | 9.99 | 9.90 | 10.80 | 0.00 | - | 20 | 17 | 30.99% |
| AMAT240621C00150000 | 2023-02-02 10:33AM EST | 150.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMAT240621C00155000 | 2023-02-02 11:52AM EST | 155.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMAT240621C00160000 | 2023-02-02 10:46AM EST | 160.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT240621C00165000 | 2023-02-02 1:52PM EST | 165.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00037500 | 2023-02-02 12:28PM EST | 37.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMAT240621P00040000 | 2022-12-21 10:45AM EST | 40.00 | 1.38 | 0.31 | 1.62 | 0.00 | - | 2 | 2 | 58.52% |
| AMAT240621P00042500 | 2022-12-29 12:25PM EST | 42.50 | 1.86 | 0.33 | 1.65 | 0.00 | - | 1 | 5 | 55.91% |
| AMAT240621P00045000 | 2023-01-30 2:18PM EST | 45.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMAT240621P00047500 | 2022-11-22 9:39AM EST | 47.50 | 2.48 | 2.17 | 2.98 | 0.00 | - | - | 1 | 63.62% |
| AMAT240621P00050000 | 2023-01-12 12:10PM EST | 50.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT240621P00055000 | 2023-02-01 3:35PM EST | 55.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT240621P00060000 | 2022-11-11 12:08PM EST | 60.00 | 4.29 | 3.60 | 4.05 | 0.00 | - | 2 | 20 | 56.47% |
| AMAT240621P00065000 | 2023-01-06 2:14PM EST | 65.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT240621P00070000 | 2022-12-13 3:41PM EST | 70.00 | 5.40 | 4.85 | 5.05 | 0.00 | - | 6 | 117 | 51.12% |
| AMAT240621P00075000 | 2023-02-02 3:37PM EST | 75.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT240621P00077500 | 2023-01-24 1:04PM EST | 77.50 | 5.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT240621P00080000 | 2023-02-02 12:48PM EST | 80.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMAT240621P00082500 | 2023-01-26 9:50AM EST | 82.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMAT240621P00085000 | 2023-02-02 12:48PM EST | 85.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMAT240621P00087500 | 2023-02-02 9:48AM EST | 87.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| AMAT240621P00090000 | 2023-01-06 12:48PM EST | 90.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMAT240621P00092500 | 2023-01-25 10:39AM EST | 92.50 | 10.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT240621P00095000 | 2023-02-02 2:18PM EST | 95.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT240621P00097500 | 2023-01-30 12:25PM EST | 97.50 | 11.65 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| AMAT240621P00100000 | 2023-01-30 12:25PM EST | 100.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| AMAT240621P00105000 | 2023-01-30 3:20PM EST | 105.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 837 | 0 | 3.13% |
| AMAT240621P00110000 | 2023-02-02 1:28PM EST | 110.00 | 12.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMAT240621P00115000 | 2023-02-02 2:59PM EST | 115.00 | 15.52 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| AMAT240621P00120000 | 2023-02-02 12:42PM EST | 120.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AMAT240621P00125000 | 2023-02-02 2:59PM EST | 125.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMAT240621P00130000 | 2023-01-05 12:39PM EST | 130.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240621P00135000 | 2022-12-13 2:10PM EST | 135.00 | 32.92 | 32.70 | 33.85 | 0.00 | - | 1 | 1 | 46.92% |
| AMAT240621P00150000 | 2022-10-26 1:02PM EST | 150.00 | 62.20 | 46.80 | 49.05 | 0.00 | - | 10 | 0 | 53.08% |
| AMAT240621P00160000 | 2022-11-11 3:47PM EST | 160.00 | 53.58 | 54.00 | 55.65 | 0.00 | - | 15 | 9 | 52.09% |
© 2023 Yahoo. All rights reserved.
