UK markets open in 3 hours 39 minutes
NIKKEI 225
37,780.35 +151.87 (+0.40%) HANG SENG
17,606.33 +321.79 (+1.86%) CRUDE OIL
83.84 +0.27 (+0.32%) GOLD FUTURES
2,345.30 +2.80 (+0.12%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,539.35 +138.71 (+0.27%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426C00135000 | 2024-04-17 3:42PM EDT | 2024-04-26 | 65.00 | 61.90 | 63.00 | 0.00 | - | - | 9 | 405.08% |
| AMAT240517C00135000 | 2024-03-11 9:40AM EDT | 2024-05-17 | 66.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240621C00135000 | 2024-04-25 12:58PM EDT | 2024-06-21 | 62.39 | 62.30 | 63.95 | +7.22 | +13.09% | 8 | 353 | 55.91% |
| AMAT240719C00135000 | 2024-02-22 12:12PM EDT | 2024-07-19 | 67.35 | 75.90 | 79.80 | 0.00 | - | 1 | 32 | 124.74% |
| AMAT240920C00135000 | 2024-04-02 3:17PM EDT | 2024-09-20 | 73.89 | 65.90 | 66.85 | 0.00 | - | 1 | 18 | 54.47% |
| AMAT241018C00135000 | 2024-04-17 2:49PM EDT | 2024-10-18 | 70.52 | 66.70 | 68.00 | 0.00 | - | 1 | 2 | 53.77% |
| AMAT241115C00135000 | 2024-04-02 2:46PM EDT | 2024-11-15 | 75.40 | 67.95 | 68.75 | 0.00 | - | 2 | 2 | 53.35% |
| AMAT241220C00135000 | 2024-02-16 1:26PM EDT | 2024-12-20 | 77.30 | 70.85 | 72.05 | 0.00 | - | 1 | 4 | 58.13% |
| AMAT250117C00135000 | 2024-04-25 9:53AM EDT | 2025-01-17 | 68.00 | 69.85 | 70.50 | -2.20 | -3.13% | 2 | 2,037 | 51.67% |
| AMAT250620C00135000 | 2024-04-10 2:31PM EDT | 2025-06-20 | 85.93 | 73.60 | 75.90 | 0.00 | - | 2 | 9 | 50.27% |
| AMAT260116C00135000 | 2024-04-22 1:14PM EDT | 2026-01-16 | 72.90 | 79.95 | 81.80 | 0.00 | - | 4 | 30 | 50.22% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00135000 | 2024-04-22 11:12AM EDT | 2024-05-17 | 0.06 | 0.02 | 0.10 | -0.06 | -50.00% | 1 | 134 | 63.28% |
| AMAT240524P00135000 | 2024-04-22 3:25PM EDT | 2024-05-24 | 0.16 | 0.03 | 0.54 | 0.00 | - | 14 | 24 | 68.36% |
| AMAT240621P00135000 | 2024-04-25 12:09PM EDT | 2024-06-21 | 0.31 | 0.26 | 0.33 | -0.16 | -34.04% | 1 | 1,925 | 49.95% |
| AMAT240719P00135000 | 2024-04-17 3:13PM EDT | 2024-07-19 | 0.64 | 0.50 | 0.56 | 0.00 | - | 1 | 107 | 44.87% |
| AMAT240920P00135000 | 2024-04-22 1:45PM EDT | 2024-09-20 | 1.79 | 1.17 | 1.45 | 0.00 | - | 47 | 398 | 41.58% |
| AMAT241018P00135000 | 2024-04-17 2:18PM EDT | 2024-10-18 | 1.83 | 1.75 | 2.01 | 0.00 | - | 5 | 11 | 41.36% |
| AMAT241115P00135000 | 2024-04-16 10:54AM EDT | 2024-11-15 | 2.13 | 2.29 | 2.37 | 0.00 | - | 71 | 32 | 40.15% |
| AMAT241220P00135000 | 2024-04-10 12:21PM EDT | 2024-12-20 | 2.49 | 2.87 | 2.94 | 0.00 | - | 5 | 100 | 39.42% |
| AMAT250117P00135000 | 2024-04-22 10:38AM EDT | 2025-01-17 | 4.45 | 3.25 | 3.40 | 0.00 | - | 5 | 1,306 | 38.95% |
| AMAT250321P00135000 | 2024-04-24 12:25PM EDT | 2025-03-21 | 4.75 | 4.30 | 4.45 | 0.00 | - | 1 | 2 | 38.17% |
| AMAT250620P00135000 | 2024-04-23 12:58PM EDT | 2025-06-20 | 6.49 | 5.90 | 6.15 | 0.00 | - | 25 | 161 | 37.84% |
| AMAT260116P00135000 | 2024-04-22 12:17PM EDT | 2026-01-16 | 10.25 | 8.00 | 11.15 | 0.00 | - | 42 | 73 | 39.37% |
© 2024 Yahoo. All rights reserved.