UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.37 -0.11 (-0.14%) GOLD FUTURES
2,322.50 -8.70 (-0.37%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,409.51 -320.19 (-0.63%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00145000 | 2024-04-19 3:27PM EDT | 2024-05-17 | 45.31 | 60.30 | 65.00 | 0.00 | - | 3 | 25 | 106.84% |
| AMAT240531C00145000 | 2024-04-19 3:04PM EDT | 2024-05-31 | 44.79 | 61.75 | 63.65 | 0.00 | - | 5 | 5 | 72.56% |
| AMAT240621C00145000 | 2024-04-18 1:14PM EDT | 2024-06-21 | 51.00 | 62.40 | 63.95 | 0.00 | - | 4 | 951 | 62.31% |
| AMAT240719C00145000 | 2024-04-19 3:23PM EDT | 2024-07-19 | 48.00 | 63.35 | 64.75 | 0.00 | - | 10 | 46 | 57.68% |
| AMAT240920C00145000 | 2024-04-22 12:41PM EDT | 2024-09-20 | 48.97 | 65.30 | 66.45 | 0.00 | - | 1 | 59 | 51.79% |
| AMAT241018C00145000 | 2024-02-16 10:30AM EDT | 2024-10-18 | 64.50 | 60.75 | 61.15 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241115C00145000 | 2024-04-26 10:58AM EDT | 2024-11-15 | 64.00 | 67.60 | 69.15 | 0.00 | - | 1 | 0 | 52.20% |
| AMAT241220C00145000 | 2024-02-29 1:48PM EDT | 2024-12-20 | 64.45 | 68.90 | 69.90 | 0.00 | - | 1 | 20 | 50.93% |
| AMAT250117C00145000 | 2024-05-07 1:50PM EDT | 2025-01-17 | 71.00 | 69.60 | 71.25 | +2.55 | +3.73% | 3 | 1,025 | 50.69% |
| AMAT250321C00145000 | 2024-05-01 10:37AM EDT | 2025-03-21 | 62.00 | 71.60 | 73.05 | 0.00 | - | 3 | 5 | 51.11% |
| AMAT250620C00145000 | 2024-05-01 9:36AM EDT | 2025-06-20 | 66.60 | 74.35 | 76.15 | 0.00 | - | 1 | 2 | 50.68% |
| AMAT260116C00145000 | 2024-05-06 3:36PM EDT | 2026-01-16 | 82.50 | 81.30 | 82.40 | 0.00 | - | 1 | 122 | 49.91% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510P00145000 | 2024-05-02 12:49PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 9 | 138.28% |
| AMAT240517P00145000 | 2024-05-07 3:48PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.16 | -0.09 | -81.82% | 1 | 216 | 87.11% |
| AMAT240524P00145000 | 2024-05-06 3:30PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.28 | 0.00 | - | 6 | 11 | 73.44% |
| AMAT240531P00145000 | 2024-04-25 2:52PM EDT | 2024-05-31 | 0.24 | 0.00 | 0.26 | 0.00 | - | - | 2 | 61.62% |
| AMAT240607P00145000 | 2024-05-02 3:58PM EDT | 2024-06-07 | 0.24 | 0.12 | 0.16 | 0.00 | - | - | 10 | 55.08% |
| AMAT240621P00145000 | 2024-05-07 9:35AM EDT | 2024-06-21 | 0.23 | 0.18 | 0.23 | -0.21 | -47.73% | 101 | 1,801 | 49.32% |
| AMAT240719P00145000 | 2024-05-07 9:58AM EDT | 2024-07-19 | 0.47 | 0.42 | 0.48 | -0.57 | -54.81% | 3 | 86 | 43.95% |
| AMAT240920P00145000 | 2024-05-07 10:36AM EDT | 2024-09-20 | 1.43 | 1.41 | 1.60 | -0.36 | -20.11% | 1 | 870 | 41.60% |
| AMAT241018P00145000 | 2024-04-26 11:52AM EDT | 2024-10-18 | 2.35 | 1.91 | 2.13 | 0.00 | - | 2 | 22 | 40.77% |
| AMAT241115P00145000 | 2024-04-26 3:41PM EDT | 2024-11-15 | 3.00 | 2.56 | 2.68 | 0.00 | - | 63 | 64 | 40.16% |
| AMAT241220P00145000 | 2024-04-19 2:52PM EDT | 2024-12-20 | 5.71 | 3.20 | 3.30 | 0.00 | - | 28 | 59 | 39.26% |
| AMAT250117P00145000 | 2024-05-07 11:08AM EDT | 2025-01-17 | 3.65 | 3.65 | 3.80 | -0.60 | -14.12% | 1 | 654 | 38.71% |
| AMAT250321P00145000 | 2024-04-24 2:26PM EDT | 2025-03-21 | 6.50 | 4.90 | 5.25 | 0.00 | - | 2 | 5 | 38.61% |
| AMAT250620P00145000 | 2024-05-06 12:11PM EDT | 2025-06-20 | 7.15 | 4.50 | 7.75 | 0.00 | - | 1 | 149 | 39.37% |
| AMAT260116P00145000 | 2024-05-07 1:49PM EDT | 2026-01-16 | 10.19 | 10.20 | 11.55 | -1.91 | -15.79% | 4 | 198 | 37.92% |
© 2024 Yahoo. All rights reserved.