UK markets closed
NIKKEI 225
26,423.47 +269.66 (+1.03%) HANG SENG
21,853.07 +22.72 (+0.10%) CRUDE OIL
99.74 -8.69 (-8.01%) GOLD FUTURES
1,766.90 -34.60 (-1.92%) DOW
30,528.31 -568.95 (-1.83%) BTC-GBP
16,420.69 -183.26 (-1.10%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:48PM EDT. Market open.
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220708C00077000 | 2022-07-01 2:46PM EDT | 77.00 | 9.40 | 8.15 | 8.50 | 0.00 | - | 2 | 2 | 115.33% |
| AMAT220708C00081000 | 2022-07-05 10:13AM EDT | 81.00 | 4.00 | 4.75 | 4.90 | -1.73 | -30.19% | 1 | 1 | 90.23% |
| AMAT220708C00082000 | 2022-07-05 12:31PM EDT | 82.00 | 3.93 | 3.90 | 4.00 | -0.87 | -18.13% | 18 | 6 | 82.23% |
| AMAT220708C00083000 | 2022-07-05 11:03AM EDT | 83.00 | 3.09 | 3.20 | 3.35 | -1.11 | -26.43% | 74 | 40 | 79.00% |
| AMAT220708C00084000 | 2022-07-05 12:05PM EDT | 84.00 | 2.21 | 2.53 | 2.62 | -0.94 | -29.84% | 73 | 50 | 73.63% |
| AMAT220708C00085000 | 2022-07-05 12:28PM EDT | 85.00 | 2.03 | 1.94 | 2.02 | -0.87 | -30.00% | 178 | 68 | 69.58% |
| AMAT220708C00086000 | 2022-07-05 12:31PM EDT | 86.00 | 1.44 | 1.47 | 1.53 | -0.94 | -39.50% | 97 | 138 | 66.85% |
| AMAT220708C00087000 | 2022-07-05 12:32PM EDT | 87.00 | 1.04 | 1.02 | 1.08 | -0.81 | -43.78% | 382 | 82 | 62.84% |
| AMAT220708C00088000 | 2022-07-05 12:18PM EDT | 88.00 | 0.72 | 0.69 | 0.73 | -0.58 | -44.62% | 119 | 75 | 59.77% |
| AMAT220708C00089000 | 2022-07-05 12:25PM EDT | 89.00 | 0.50 | 0.45 | 0.50 | -0.49 | -49.49% | 163 | 213 | 58.01% |
| AMAT220708C00090000 | 2022-07-05 12:18PM EDT | 90.00 | 0.23 | 0.28 | 0.33 | -0.52 | -69.33% | 262 | 302 | 56.45% |
| AMAT220708C00091000 | 2022-07-05 12:19PM EDT | 91.00 | 0.17 | 0.18 | 0.20 | -0.32 | -65.31% | 58 | 206 | 55.18% |
| AMAT220708C00092000 | 2022-07-05 12:14PM EDT | 92.00 | 0.11 | 0.11 | 0.14 | -0.26 | -70.27% | 129 | 192 | 55.27% |
| AMAT220708C00093000 | 2022-07-05 10:42AM EDT | 93.00 | 0.07 | 0.07 | 0.09 | -0.19 | -73.08% | 126 | 98 | 55.27% |
| AMAT220708C00094000 | 2022-07-05 11:52AM EDT | 94.00 | 0.05 | 0.05 | 0.07 | -0.11 | -68.75% | 42 | 170 | 57.03% |
| AMAT220708C00095000 | 2022-07-05 11:58AM EDT | 95.00 | 0.03 | 0.04 | 0.05 | -0.08 | -72.73% | 66 | 135 | 58.59% |
| AMAT220708C00096000 | 2022-07-05 10:44AM EDT | 96.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 18 | 155 | 61.72% |
| AMAT220708C00097000 | 2022-07-05 11:50AM EDT | 97.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 25 | 162 | 62.89% |
| AMAT220708C00098000 | 2022-07-05 9:30AM EDT | 98.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 5 | 183 | 66.41% |
| AMAT220708C00099000 | 2022-07-01 1:44PM EDT | 99.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 8 | 161 | 68.75% |
| AMAT220708C00100000 | 2022-07-05 12:22PM EDT | 100.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 793 | 1,031 | 72.66% |
| AMAT220708C00101000 | 2022-07-01 2:59PM EDT | 101.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 255 | 73.44% |
| AMAT220708C00102000 | 2022-07-01 3:14PM EDT | 102.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 85 | 412 | 75.00% |
| AMAT220708C00103000 | 2022-07-01 11:34AM EDT | 103.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 3 | 124 | 78.13% |
| AMAT220708C00104000 | 2022-07-05 11:41AM EDT | 104.00 | 0.02 | 0.00 | 0.03 | -0.09 | -81.82% | 1 | 176 | 81.25% |
| AMAT220708C00105000 | 2022-07-01 2:57PM EDT | 105.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 70 | 178 | 84.38% |
| AMAT220708C00106000 | 2022-07-05 11:36AM EDT | 106.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 5 | 64 | 87.50% |
| AMAT220708C00107000 | 2022-06-30 11:19AM EDT | 107.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 4 | 25 | 85.94% |
| AMAT220708C00108000 | 2022-07-01 11:34AM EDT | 108.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 111 | 89.06% |
| AMAT220708C00109000 | 2022-06-30 9:39AM EDT | 109.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 106 | 92.19% |
| AMAT220708C00110000 | 2022-07-05 11:42AM EDT | 110.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 1 | 214 | 95.31% |
| AMAT220708C00111000 | 2022-06-27 11:29AM EDT | 111.00 | 0.14 | 0.00 | 0.02 | 0.00 | - | 1 | 20 | 98.44% |
| AMAT220708C00112000 | 2022-06-29 11:02AM EDT | 112.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 5 | 60 | 100.00% |
| AMAT220708C00113000 | 2022-06-24 1:51PM EDT | 113.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 3 | 5 | 103.13% |
| AMAT220708C00114000 | 2022-06-24 12:19PM EDT | 114.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 17 | 59 | 106.25% |
| AMAT220708C00115000 | 2022-07-01 12:34PM EDT | 115.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 171 | 109.38% |
| AMAT220708C00116000 | 2022-06-24 10:21AM EDT | 116.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 4 | 25 | 112.50% |
| AMAT220708C00117000 | 2022-06-24 12:13PM EDT | 117.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 18 | 114.06% |
| AMAT220708C00118000 | 2022-06-16 1:52PM EDT | 118.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 17 | 117.19% |
| AMAT220708C00119000 | 2022-06-30 2:07PM EDT | 119.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 118.75% |
| AMAT220708C00120000 | 2022-07-05 10:10AM EDT | 120.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 25 | 41 | 121.88% |
| AMAT220708C00121000 | 2022-06-21 3:34PM EDT | 121.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 125.00% |
| AMAT220708C00122000 | 2022-06-16 11:11AM EDT | 122.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 4 | 10 | 128.13% |
| AMAT220708C00124000 | 2022-06-10 12:47PM EDT | 124.00 | 0.29 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 131.25% |
| AMAT220708C00125000 | 2022-06-24 11:51AM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 125.00% |
| AMAT220708C00126000 | 2022-06-21 3:32PM EDT | 126.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 62 | 137.50% |
| AMAT220708C00130000 | 2022-06-28 2:22PM EDT | 130.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 288 | 273 | 137.50% |
| AMAT220708C00135000 | 2022-06-01 2:22PM EDT | 135.00 | 0.65 | 0.00 | 0.03 | 0.00 | - | 16 | 68 | 162.50% |
| AMAT220708C00140000 | 2022-07-01 11:59AM EDT | 140.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 22 | 168.75% |
| AMAT220708C00150000 | 2022-06-06 11:31AM EDT | 150.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 30 | 187.50% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220708P00055000 | 2022-06-29 3:45PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 137.50% |
| AMAT220708P00060000 | 2022-07-01 3:16PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 8 | 118.75% |
| AMAT220708P00065000 | 2022-07-01 3:25PM EDT | 65.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 40 | 93.75% |
| AMAT220708P00070000 | 2022-07-05 9:53AM EDT | 70.00 | 0.04 | 0.01 | 0.03 | +0.02 | +100.00% | 6 | 20 | 75.00% |
| AMAT220708P00075000 | 2022-07-05 12:03PM EDT | 75.00 | 0.09 | 0.06 | 0.08 | -0.07 | -43.75% | 32 | 45 | 59.77% |
| AMAT220708P00076000 | 2022-07-05 10:04AM EDT | 76.00 | 0.24 | 0.10 | 0.11 | +0.13 | +118.18% | 12 | 19 | 58.40% |
| AMAT220708P00077000 | 2022-07-05 9:30AM EDT | 77.00 | 0.31 | 0.14 | 0.17 | +0.14 | +82.35% | 7 | 9 | 57.03% |
| AMAT220708P00078000 | 2022-07-05 11:29AM EDT | 78.00 | 0.32 | 0.20 | 0.23 | +0.08 | +33.33% | 15 | 26 | 54.69% |
| AMAT220708P00079000 | 2022-07-05 10:45AM EDT | 79.00 | 0.31 | 0.31 | 0.34 | -0.01 | -3.12% | 25 | 28 | 53.91% |
| AMAT220708P00080000 | 2022-07-05 12:14PM EDT | 80.00 | 0.51 | 0.41 | 0.45 | +0.09 | +21.43% | 86 | 349 | 50.98% |
| AMAT220708P00081000 | 2022-07-05 11:13AM EDT | 81.00 | 0.82 | 0.57 | 0.63 | +0.24 | +41.38% | 43 | 116 | 50.15% |
| AMAT220708P00082000 | 2022-07-05 11:21AM EDT | 82.00 | 1.11 | 0.77 | 0.85 | +0.36 | +48.00% | 47 | 137 | 47.80% |
| AMAT220708P00083000 | 2022-07-05 12:27PM EDT | 83.00 | 1.08 | 1.05 | 1.10 | +0.07 | +6.93% | 34 | 72 | 44.24% |
| AMAT220708P00084000 | 2022-07-05 12:30PM EDT | 84.00 | 1.39 | 1.40 | 1.47 | +0.14 | +11.20% | 152 | 102 | 41.70% |
| AMAT220708P00085000 | 2022-07-05 12:11PM EDT | 85.00 | 1.89 | 1.79 | 1.87 | +0.27 | +16.67% | 111 | 520 | 36.82% |
| AMAT220708P00086000 | 2022-07-05 12:19PM EDT | 86.00 | 2.58 | 2.23 | 2.32 | +0.49 | +23.44% | 35 | 138 | 28.42% |
| AMAT220708P00087000 | 2022-07-05 12:04PM EDT | 87.00 | 3.35 | 2.87 | 2.96 | +0.86 | +34.54% | 4 | 230 | 0.00% |
| AMAT220708P00088000 | 2022-07-05 12:30PM EDT | 88.00 | 3.60 | 3.50 | 3.65 | +0.40 | +12.50% | 30 | 214 | 0.00% |
| AMAT220708P00089000 | 2022-07-01 3:26PM EDT | 89.00 | 4.15 | 4.15 | 4.45 | +0.30 | +7.79% | 1 | 265 | 0.00% |
| AMAT220708P00090000 | 2022-07-01 3:02PM EDT | 90.00 | 4.85 | 5.10 | 5.30 | 0.00 | - | 722 | 612 | 0.00% |
| AMAT220708P00091000 | 2022-07-01 2:41PM EDT | 91.00 | 6.35 | 5.95 | 6.15 | +0.85 | +15.45% | 2 | 329 | 0.00% |
| AMAT220708P00092000 | 2022-07-05 11:45AM EDT | 92.00 | 7.60 | 6.80 | 7.10 | +0.95 | +14.29% | 6 | 116 | 0.00% |
| AMAT220708P00093000 | 2022-07-01 3:46PM EDT | 93.00 | 6.70 | 7.75 | 8.00 | 0.00 | - | 34 | 107 | 0.00% |
| AMAT220708P00094000 | 2022-07-05 9:30AM EDT | 94.00 | 10.35 | 8.75 | 9.05 | +2.40 | +30.19% | 1 | 134 | 0.00% |
| AMAT220708P00095000 | 2022-07-05 10:00AM EDT | 95.00 | 10.60 | 9.70 | 9.95 | +0.26 | +2.51% | 1 | 140 | 0.00% |
| AMAT220708P00096000 | 2022-07-05 10:35AM EDT | 96.00 | 11.00 | 10.70 | 11.05 | +0.32 | +3.00% | 15 | 169 | 0.00% |
| AMAT220708P00097000 | 2022-07-05 11:33AM EDT | 97.00 | 12.68 | 11.75 | 12.05 | +1.33 | +11.72% | 1 | 343 | 0.00% |
| AMAT220708P00098000 | 2022-07-05 11:18AM EDT | 98.00 | 13.80 | 12.80 | 13.00 | +1.78 | +14.81% | 1 | 140 | 0.00% |
| AMAT220708P00099000 | 2022-06-30 3:57PM EDT | 99.00 | 14.55 | 13.70 | 14.00 | +6.02 | +70.57% | 10 | 250 | 0.00% |
| AMAT220708P00100000 | 2022-07-05 10:00AM EDT | 100.00 | 15.84 | 14.65 | 15.15 | +1.56 | +10.92% | 2 | 73 | 0.00% |
| AMAT220708P00101000 | 2022-07-05 10:35AM EDT | 101.00 | 16.00 | 15.70 | 16.00 | +6.43 | +67.19% | 10 | 75 | 0.00% |
| AMAT220708P00102000 | 2022-07-01 1:38PM EDT | 102.00 | 16.95 | 16.70 | 17.00 | 0.00 | - | 3 | 55 | 0.00% |
| AMAT220708P00103000 | 2022-07-01 3:10PM EDT | 103.00 | 17.17 | 17.70 | 18.10 | 0.00 | - | 1 | 39 | 0.00% |
| AMAT220708P00104000 | 2022-07-01 1:38PM EDT | 104.00 | 18.95 | 18.80 | 19.00 | 0.00 | - | 3 | 86 | 0.00% |
| AMAT220708P00105000 | 2022-06-30 12:26PM EDT | 105.00 | 12.12 | 19.65 | 20.20 | 0.00 | - | 20 | 36 | 0.00% |
| AMAT220708P00106000 | 2022-07-01 1:38PM EDT | 106.00 | 20.95 | 20.65 | 21.15 | 0.00 | - | 1 | 12 | 0.00% |
| AMAT220708P00107000 | 2022-06-27 1:02PM EDT | 107.00 | 9.25 | 21.70 | 22.15 | 0.00 | - | 6 | 11 | 0.00% |
| AMAT220708P00108000 | 2022-06-29 10:07AM EDT | 108.00 | 15.11 | 22.60 | 23.10 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT220708P00109000 | 2022-07-01 9:33AM EDT | 109.00 | 25.00 | 23.65 | 24.10 | +4.00 | +19.05% | 5 | 32 | 0.00% |
| AMAT220708P00110000 | 2022-06-30 10:53AM EDT | 110.00 | 19.18 | 24.60 | 25.35 | 0.00 | - | 5 | 8 | 0.00% |
| AMAT220708P00111000 | 2022-06-17 9:46AM EDT | 111.00 | 21.56 | 25.50 | 26.35 | 0.00 | - | 1 | 3 | 0.00% |
| AMAT220708P00112000 | 2022-06-16 12:33PM EDT | 112.00 | 21.35 | 26.50 | 27.15 | 0.00 | - | 4 | 3 | 0.00% |
| AMAT220708P00113000 | 2022-06-30 1:23PM EDT | 113.00 | 20.60 | 27.50 | 28.40 | 0.00 | - | 5 | 10 | 0.00% |
| AMAT220708P00114000 | 2022-06-10 3:33PM EDT | 114.00 | 12.56 | 28.50 | 29.40 | 0.00 | - | 2 | 1 | 0.00% |
| AMAT220708P00115000 | 2022-06-30 1:08PM EDT | 115.00 | 22.44 | 29.60 | 30.25 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT220708P00116000 | 2022-06-07 3:48PM EDT | 116.00 | 5.50 | 30.45 | 31.45 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT220708P00117000 | 2022-06-17 11:05AM EDT | 117.00 | 27.70 | 31.45 | 32.20 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT220708P00118000 | 2022-06-13 3:21PM EDT | 118.00 | 21.30 | 32.50 | 33.20 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT220708P00119000 | 2022-05-31 11:19AM EDT | 119.00 | 7.25 | 25.60 | 27.10 | 0.00 | - | 5 | 4 | 0.00% |
| AMAT220708P00120000 | 2022-06-16 11:15AM EDT | 120.00 | 28.05 | 34.55 | 35.50 | 0.00 | - | 2 | 6 | 0.00% |
| AMAT220708P00121000 | 2022-05-31 1:02PM EDT | 121.00 | 7.75 | 27.75 | 28.80 | 0.00 | - | - | 0 | 0.00% |
| AMAT220708P00122000 | 2022-06-28 2:07PM EDT | 122.00 | 26.40 | 36.50 | 37.20 | 0.00 | - | 4 | 4 | 0.00% |
| AMAT220708P00124000 | 2022-06-13 9:39AM EDT | 124.00 | 25.98 | 38.45 | 39.55 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT220708P00125000 | 2022-06-27 9:37AM EDT | 125.00 | 27.80 | 39.50 | 40.15 | 0.00 | - | - | 0 | 0.00% |
| AMAT220708P00126000 | 2022-06-24 10:32AM EDT | 126.00 | 28.40 | 40.50 | 41.35 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT220708P00130000 | 2022-06-27 11:34AM EDT | 130.00 | 31.63 | 44.40 | 45.20 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
