UK markets open in 6 hours 6 minutes
NIKKEI 225
37,316.18 -763.52 (-2.01%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.50 -0.23 (-0.28%) GOLD FUTURES
2,391.70 -6.30 (-0.26%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
50,717.31 +1,266.53 (+2.56%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240419C00100000 | 2024-04-15 11:47AM EDT | 2024-04-19 | 111.35 | 93.50 | 95.60 | 0.00 | - | 1 | 5 | 586.72% |
| AMAT240517C00100000 | 2024-04-15 11:47AM EDT | 2024-05-17 | 111.74 | 93.65 | 95.05 | 0.00 | - | 1 | 3 | 85.55% |
| AMAT240621C00100000 | 2024-03-27 11:28AM EDT | 2024-06-21 | 106.31 | 93.70 | 96.25 | 0.00 | - | 1 | 63 | 86.52% |
| AMAT240719C00100000 | 2024-04-18 10:16AM EDT | 2024-07-19 | 96.81 | 93.30 | 96.75 | +5.08 | +5.54% | 1 | 1 | 73.10% |
| AMAT240920C00100000 | 2024-03-08 11:46AM EDT | 2024-09-20 | 113.90 | 108.60 | 111.80 | 0.00 | - | 1 | 12 | 138.21% |
| AMAT241220C00100000 | 2024-01-24 10:54AM EDT | 2024-12-20 | 76.66 | 100.65 | 103.20 | 0.00 | - | 10 | 11 | 81.49% |
| AMAT250117C00100000 | 2024-04-15 2:39PM EDT | 2025-01-17 | 109.15 | 96.25 | 99.55 | 0.00 | - | 1 | 590 | 60.94% |
| AMAT250321C00100000 | 2024-03-28 10:29AM EDT | 2025-03-21 | 108.30 | 97.10 | 100.75 | 0.00 | - | 1 | 4 | 59.10% |
| AMAT260116C00100000 | 2024-04-15 1:54PM EDT | 2026-01-16 | 115.08 | 101.65 | 105.65 | 0.00 | - | 1 | 12 | 54.52% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240419P00100000 | 2024-04-09 3:55PM EDT | 2024-04-19 | 0.13 | 0.00 | 2.13 | 0.00 | - | 1 | 317 | 758.59% |
| AMAT240517P00100000 | 2024-04-17 10:06AM EDT | 2024-05-17 | 0.11 | 0.00 | 0.16 | 0.00 | - | 1 | 11 | 95.12% |
| AMAT240621P00100000 | 2024-04-16 3:26PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.06 | 0.00 | - | 2 | 1,065 | 59.38% |
| AMAT240719P00100000 | 2024-03-28 3:23PM EDT | 2024-07-19 | 0.08 | 0.04 | 0.30 | 0.00 | - | 1 | 90 | 58.69% |
| AMAT240920P00100000 | 2024-04-17 3:01PM EDT | 2024-09-20 | 0.25 | 0.25 | 0.33 | 0.00 | - | 2 | 251 | 49.71% |
| AMAT241115P00100000 | 2024-04-15 12:00PM EDT | 2024-11-15 | 0.44 | 0.49 | 0.60 | 0.00 | - | 20 | 60 | 46.95% |
| AMAT241220P00100000 | 2024-04-15 3:00PM EDT | 2024-12-20 | 0.69 | 0.70 | 0.83 | 0.00 | - | 5 | 38 | 46.09% |
| AMAT250117P00100000 | 2024-04-15 9:54AM EDT | 2025-01-17 | 0.76 | 0.90 | 1.04 | 0.00 | - | 32 | 855 | 45.62% |
| AMAT250321P00100000 | 2024-04-17 10:32AM EDT | 2025-03-21 | 1.26 | 0.01 | 1.67 | 0.00 | - | 6 | 30 | 45.45% |
| AMAT260116P00100000 | 2024-04-18 3:04PM EDT | 2026-01-16 | 3.50 | 3.45 | 4.40 | -0.01 | -0.28% | 1 | 56 | 42.40% |
© 2024 Yahoo. All rights reserved.