UK markets open in 5 hours 32 minutes
NIKKEI 225
38,428.03 -407.07 (-1.05%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.21 -0.17 (-0.22%) GOLD FUTURES
2,320.10 -4.10 (-0.18%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,040.18 -906.69 (-1.78%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 120.00 | 0.04 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 130.00 | 0.01 | 0.00 | - | 2 | 23 |
| 63.75 | 0.00 | - | 1 | 4 | 140.00 | - | - | - | - | - |
| - | - | - | - | - | 145.00 | 0.02 | 0.00 | - | 1 | 9 |
| 58.75 | -0.50 | -0.84% | 1 | 1 | 150.00 | 0.01 | 0.00 | - | 6 | 45 |
| - | - | - | - | - | 155.00 | 0.01 | 0.00 | - | 10 | 19 |
| 42.88 | 0.00 | - | - | 1 | 160.00 | 0.05 | 0.00 | - | 12 | 52 |
| 32.55 | 0.00 | - | 1 | 5 | 165.00 | 0.02 | 0.00 | - | 2 | 55 |
| 34.41 | 0.00 | - | 11 | 13 | 170.00 | 0.01 | -0.02 | -66.67% | 6 | 87 |
| 31.55 | 0.00 | - | 30 | 32 | 172.50 | 0.09 | 0.00 | - | 3 | 27 |
| 29.23 | 0.00 | - | 25 | 27 | 175.00 | 0.01 | -0.01 | -50.00% | 3 | 1,177 |
| 26.84 | 0.00 | - | 1 | 21 | 177.50 | 0.02 | 0.00 | - | 10 | 42 |
| 24.62 | 0.00 | - | 16 | 31 | 180.00 | 0.01 | -0.01 | -50.00% | 6 | 233 |
| 14.00 | 0.00 | - | - | 2 | 182.50 | 0.01 | -0.02 | -66.67% | 2 | 85 |
| 24.42 | +1.23 | +5.30% | 2 | 32 | 185.00 | 0.02 | -0.02 | -50.00% | 3 | 1,303 |
| 17.65 | 0.00 | - | 1 | 16 | 187.50 | 0.03 | -0.01 | -25.00% | 132 | 270 |
| 19.04 | +0.94 | +5.19% | 3 | 118 | 190.00 | 0.04 | -0.02 | -33.33% | 86 | 1,750 |
| 15.23 | 0.00 | - | 2 | 51 | 192.50 | 0.05 | -0.06 | -54.55% | 136 | 272 |
| 14.20 | -0.15 | -1.05% | 1 | 178 | 195.00 | 0.09 | -0.07 | -43.75% | 234 | 1,035 |
| 10.10 | -1.48 | -12.78% | 11 | 156 | 197.50 | 0.16 | -0.08 | -33.33% | 259 | 176 |
| 7.95 | -0.99 | -11.07% | 82 | 334 | 200.00 | 0.34 | -0.10 | -22.73% | 218 | 504 |
| 5.81 | -0.76 | -11.57% | 21 | 393 | 202.50 | 0.73 | -0.07 | -8.75% | 78 | 751 |
| 4.00 | -1.45 | -26.61% | 212 | 549 | 205.00 | 1.40 | -0.05 | -3.45% | 245 | 357 |
| 2.63 | -1.16 | -30.61% | 336 | 487 | 207.50 | 2.39 | +0.08 | +3.46% | 168 | 118 |
| 1.52 | -0.99 | -39.44% | 687 | 4,136 | 210.00 | 3.85 | +0.35 | +10.00% | 116 | 163 |
| 0.78 | -0.77 | -49.68% | 68 | 341 | 212.50 | 5.65 | -0.05 | -0.88% | 52 | 11 |
| 0.36 | -0.54 | -60.00% | 1,151 | 2,304 | 215.00 | 7.62 | -3.88 | -33.74% | 2 | 12 |
| 0.16 | -0.34 | -68.00% | 45 | 282 | 217.50 | - | - | - | - | - |
| 0.08 | -0.18 | -69.23% | 573 | 2,103 | 220.00 | 16.05 | 0.00 | - | 41 | 522 |
| 0.07 | -0.07 | -50.00% | 7 | 80 | 222.50 | - | - | - | - | - |
| 0.02 | -0.04 | -66.67% | 12 | 1,131 | 225.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 16 | 227.50 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 8 | 83 | 230.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 126 | 235.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 15 | 33 | 240.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 54 | 245.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 8 | 23 | 250.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 1 | 2 | 255.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 1 | 260.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 21 | 22 | 265.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.