UK markets open in 7 hours 5 minutes
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.82 +0.01 (+0.01%) GOLD FUTURES
2,327.90 -10.50 (-0.45%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,594.95 -1,695.84 (-3.18%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426C00140000 | 2024-04-16 12:08PM EDT | 2024-04-26 | 69.55 | 55.70 | 56.90 | 0.00 | - | - | 1 | 186.13% |
| AMAT240510C00140000 | 2024-04-19 3:25PM EDT | 2024-05-10 | 49.58 | 55.65 | 57.00 | 0.00 | - | 3 | 3 | 79.39% |
| AMAT240517C00140000 | 2024-04-15 12:40PM EDT | 2024-05-17 | 70.38 | 55.50 | 58.40 | 0.00 | - | 2 | 29 | 83.79% |
| AMAT240621C00140000 | 2024-04-23 12:00PM EDT | 2024-06-21 | 53.95 | 57.05 | 58.05 | 0.00 | - | 44 | 607 | 60.18% |
| AMAT240719C00140000 | 2024-03-08 11:50AM EDT | 2024-07-19 | 75.46 | 68.40 | 72.35 | 0.00 | - | 1 | 68 | 110.92% |
| AMAT240920C00140000 | 2024-04-19 9:52AM EDT | 2024-09-20 | 57.92 | 60.10 | 60.95 | 0.00 | - | 1 | 51 | 51.95% |
| AMAT241018C00140000 | 2024-02-16 10:30AM EDT | 2024-10-18 | 67.98 | 64.75 | 66.85 | 0.00 | - | 20 | 20 | 64.65% |
| AMAT241220C00140000 | 2024-04-15 2:58PM EDT | 2024-12-20 | 72.76 | 63.20 | 64.00 | 0.00 | - | 1 | 18 | 50.91% |
| AMAT250117C00140000 | 2024-04-23 12:56PM EDT | 2025-01-17 | 62.00 | 64.30 | 65.65 | 0.00 | - | 25 | 1,447 | 50.59% |
| AMAT250321C00140000 | 2024-04-12 12:35PM EDT | 2025-03-21 | 77.95 | 65.65 | 68.50 | 0.00 | - | 2 | 7 | 50.03% |
| AMAT250620C00140000 | 2024-04-17 11:19AM EDT | 2025-06-20 | 77.00 | 68.70 | 70.25 | 0.00 | - | - | 1 | 50.07% |
| AMAT260116C00140000 | 2024-04-17 11:19AM EDT | 2026-01-16 | 81.80 | 74.95 | 76.20 | 0.00 | - | 1 | 48 | 49.32% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00140000 | 2024-04-22 2:34PM EDT | 2024-05-17 | 0.15 | 0.04 | 0.38 | 0.00 | - | 6 | 132 | 64.45% |
| AMAT240531P00140000 | 2024-04-24 1:42PM EDT | 2024-05-31 | 0.22 | 0.16 | 0.25 | -0.14 | -38.89% | 1 | 1 | 51.07% |
| AMAT240621P00140000 | 2024-04-19 3:00PM EDT | 2024-06-21 | 0.77 | 0.40 | 0.47 | 0.00 | - | 1 | 2,524 | 47.07% |
| AMAT240719P00140000 | 2024-04-23 2:03PM EDT | 2024-07-19 | 0.85 | 0.74 | 0.82 | 0.00 | - | 5 | 320 | 43.26% |
| AMAT240920P00140000 | 2024-04-23 1:38PM EDT | 2024-09-20 | 1.93 | 1.82 | 1.92 | 0.00 | - | 5 | 1,066 | 40.28% |
| AMAT241018P00140000 | 2024-04-16 11:45AM EDT | 2024-10-18 | 1.87 | 2.28 | 2.34 | 0.00 | - | 1 | 65 | 39.04% |
| AMAT241115P00140000 | 2024-02-27 3:55PM EDT | 2024-11-15 | 3.50 | 2.50 | 2.66 | 0.00 | - | 1 | 2 | 37.65% |
| AMAT241220P00140000 | 2024-04-22 2:11PM EDT | 2024-12-20 | 4.35 | 3.65 | 3.95 | 0.00 | - | 1 | 55 | 39.35% |
| AMAT250117P00140000 | 2024-04-24 1:42PM EDT | 2025-01-17 | 4.30 | 4.10 | 4.25 | -0.25 | -5.49% | 72 | 1,632 | 38.17% |
| AMAT250321P00140000 | 2024-04-23 12:58PM EDT | 2025-03-21 | 5.73 | 5.30 | 5.55 | 0.00 | - | 38 | 31 | 37.74% |
| AMAT250620P00140000 | 2024-04-24 11:46AM EDT | 2025-06-20 | 7.55 | 7.05 | 7.45 | -0.15 | -1.95% | 59 | 106 | 37.46% |
| AMAT260116P00140000 | 2024-04-16 11:44AM EDT | 2026-01-16 | 9.20 | 10.20 | 10.55 | 0.00 | - | 1 | 256 | 35.55% |
© 2024 Yahoo. All rights reserved.