UK markets open in 1 hour 21 minutes
NIKKEI 225
38,619.66 -13.36 (-0.03%) HANG SENG
18,045.60 -289.72 (-1.58%) CRUDE OIL
82.34 +0.17 (+0.21%) GOLD FUTURES
2,377.00 +8.00 (+0.34%) DOW
39,134.76 +299.90 (+0.77%) Bitcoin GBP
50,991.12 -633.40 (-1.23%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240628C00150000 | 2024-06-12 3:39PM EDT | 150.00 | 86.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240628C00175000 | 2024-06-07 11:13AM EDT | 175.00 | 47.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMAT240628C00180000 | 2024-06-07 2:11PM EDT | 180.00 | 41.71 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMAT240628C00190000 | 2024-06-03 11:38AM EDT | 190.00 | 23.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240628C00195000 | 2024-06-14 2:51PM EDT | 195.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| AMAT240628C00200000 | 2024-06-12 9:53AM EDT | 200.00 | 36.32 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMAT240628C00205000 | 2024-06-13 12:12PM EDT | 205.00 | 31.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMAT240628C00210000 | 2024-06-18 1:20PM EDT | 210.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240628C00212500 | 2024-06-10 11:02AM EDT | 212.50 | 16.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240628C00215000 | 2024-06-20 12:36PM EDT | 215.00 | 25.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240628C00217500 | 2024-06-10 1:13PM EDT | 217.50 | 13.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240628C00220000 | 2024-06-18 10:58AM EDT | 220.00 | 27.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMAT240628C00222500 | 2024-06-17 1:40PM EDT | 222.50 | 20.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT240628C00225000 | 2024-06-20 2:43PM EDT | 225.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMAT240628C00227500 | 2024-06-20 11:07AM EDT | 227.50 | 17.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240628C00230000 | 2024-06-20 1:23PM EDT | 230.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| AMAT240628C00232500 | 2024-06-20 2:07PM EDT | 232.50 | 10.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMAT240628C00235000 | 2024-06-20 3:55PM EDT | 235.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AMAT240628C00237500 | 2024-06-20 3:59PM EDT | 237.50 | 6.73 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMAT240628C00240000 | 2024-06-20 3:49PM EDT | 240.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.03% |
| AMAT240628C00242500 | 2024-06-20 3:54PM EDT | 242.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 1.56% |
| AMAT240628C00245000 | 2024-06-20 3:58PM EDT | 245.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 485 | 0 | 3.13% |
| AMAT240628C00250000 | 2024-06-20 3:53PM EDT | 250.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 6.25% |
| AMAT240628C00255000 | 2024-06-20 3:59PM EDT | 255.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 12.50% |
| AMAT240628C00260000 | 2024-06-20 3:39PM EDT | 260.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 12.50% |
| AMAT240628C00265000 | 2024-06-20 3:27PM EDT | 265.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 12.50% |
| AMAT240628C00270000 | 2024-06-20 1:56PM EDT | 270.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AMAT240628C00275000 | 2024-06-20 1:33PM EDT | 275.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMAT240628C00285000 | 2024-06-20 11:50AM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMAT240628C00290000 | 2024-06-20 11:00AM EDT | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240628P00150000 | 2024-06-20 2:10PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| AMAT240628P00160000 | 2024-06-18 12:21PM EDT | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| AMAT240628P00165000 | 2024-05-17 2:20PM EDT | 165.00 | 0.20 | 0.00 | 0.06 | 0.00 | - | 9 | 5 | 93.75% |
| AMAT240628P00170000 | 2024-06-14 12:56PM EDT | 170.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMAT240628P00175000 | 2024-06-17 1:39PM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AMAT240628P00180000 | 2024-06-13 12:00PM EDT | 180.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AMAT240628P00185000 | 2024-06-14 1:28PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMAT240628P00190000 | 2024-06-18 10:03AM EDT | 190.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMAT240628P00195000 | 2024-06-18 2:29PM EDT | 195.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMAT240628P00200000 | 2024-06-20 12:46PM EDT | 200.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMAT240628P00202500 | 2024-06-20 3:31PM EDT | 202.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMAT240628P00205000 | 2024-06-20 3:18PM EDT | 205.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| AMAT240628P00207500 | 2024-06-20 1:33PM EDT | 207.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMAT240628P00210000 | 2024-06-20 2:49PM EDT | 210.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMAT240628P00212500 | 2024-06-20 1:55PM EDT | 212.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| AMAT240628P00215000 | 2024-06-20 3:49PM EDT | 215.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AMAT240628P00217500 | 2024-06-20 3:05PM EDT | 217.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AMAT240628P00220000 | 2024-06-20 3:56PM EDT | 220.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 12.50% |
| AMAT240628P00222500 | 2024-06-20 3:56PM EDT | 222.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| AMAT240628P00225000 | 2024-06-20 3:49PM EDT | 225.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| AMAT240628P00227500 | 2024-06-20 3:56PM EDT | 227.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| AMAT240628P00230000 | 2024-06-20 2:05PM EDT | 230.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 6.25% |
| AMAT240628P00232500 | 2024-06-20 3:56PM EDT | 232.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| AMAT240628P00235000 | 2024-06-20 3:49PM EDT | 235.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 3.13% |
| AMAT240628P00237500 | 2024-06-20 3:54PM EDT | 237.50 | 3.32 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 1.56% |
| AMAT240628P00240000 | 2024-06-20 3:56PM EDT | 240.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 0.00% |
| AMAT240628P00242500 | 2024-06-20 3:54PM EDT | 242.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| AMAT240628P00245000 | 2024-06-20 3:54PM EDT | 245.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| AMAT240628P00250000 | 2024-06-20 3:44PM EDT | 250.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| AMAT240628P00260000 | 2024-06-12 2:31PM EDT | 260.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.