UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.56 -0.80 (-0.96%) GOLD FUTURES
2,336.30 -5.80 (-0.25%) DOW
38,436.52 -67.17 (-0.17%) Bitcoin GBP
51,994.89 -1,632.71 (-3.04%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Strike:150.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00150000 | 2024-04-09 12:05PM EDT | 2024-05-03 | 60.10 | 44.70 | 45.55 | 0.00 | - | - | 0 | 104.54% |
| AMAT240510C00150000 | 2024-04-03 2:20PM EDT | 2024-05-10 | 59.25 | 44.60 | 45.75 | 0.00 | - | 1 | 1 | 81.20% |
| AMAT240517C00150000 | 2024-04-24 9:38AM EDT | 2024-05-17 | 48.78 | 45.00 | 45.90 | -2.01 | -3.96% | 1 | 41 | 72.73% |
| AMAT240621C00150000 | 2024-04-23 12:56PM EDT | 2024-06-21 | 45.16 | 46.35 | 47.15 | 0.00 | - | 6 | 587 | 56.79% |
| AMAT240719C00150000 | 2024-04-19 2:03PM EDT | 2024-07-19 | 44.00 | 47.65 | 48.25 | 0.00 | - | 1 | 76 | 53.15% |
| AMAT240920C00150000 | 2024-04-19 11:40AM EDT | 2024-09-20 | 47.81 | 50.40 | 51.00 | 0.00 | - | 2 | 54 | 50.93% |
| AMAT241018C00150000 | 2024-04-19 3:47PM EDT | 2024-10-18 | 47.40 | 51.65 | 52.05 | 0.00 | - | 1 | 35 | 49.76% |
| AMAT241115C00150000 | 2024-04-18 12:34PM EDT | 2024-11-15 | 55.00 | 53.10 | 54.30 | 0.00 | - | 1 | 5 | 50.48% |
| AMAT241220C00150000 | 2024-04-10 2:55PM EDT | 2024-12-20 | 67.70 | 54.30 | 55.55 | 0.00 | - | 1 | 15 | 50.89% |
| AMAT250117C00150000 | 2024-04-22 1:53PM EDT | 2025-01-17 | 53.00 | 54.30 | 56.95 | 0.00 | - | 1 | 660 | 51.11% |
| AMAT250620C00150000 | 2024-04-15 12:18PM EDT | 2025-06-20 | 76.10 | 61.40 | 62.80 | 0.00 | - | 2 | 3 | 50.22% |
| AMAT260116C00150000 | 2024-04-24 12:31PM EDT | 2026-01-16 | 66.51 | 66.00 | 68.40 | -0.24 | -0.36% | 1 | 136 | 48.24% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426P00150000 | 2024-04-19 10:31AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 61 | 109.38% |
| AMAT240503P00150000 | 2024-04-22 11:02AM EDT | 2024-05-03 | 0.07 | 0.00 | 0.18 | 0.00 | - | 15 | 53 | 70.12% |
| AMAT240510P00150000 | 2024-04-22 11:50AM EDT | 2024-05-10 | 0.13 | 0.00 | 0.08 | 0.00 | - | 26 | 51 | 52.93% |
| AMAT240517P00150000 | 2024-04-24 11:16AM EDT | 2024-05-17 | 0.19 | 0.18 | 0.23 | -0.19 | -50.00% | 14 | 406 | 51.17% |
| AMAT240524P00150000 | 2024-04-16 12:33PM EDT | 2024-05-24 | 0.26 | 0.32 | 0.38 | 0.00 | - | - | 15 | 50.05% |
| AMAT240531P00150000 | 2024-04-19 12:25PM EDT | 2024-05-31 | 0.72 | 0.41 | 0.48 | 0.00 | - | 2 | 2 | 47.27% |
| AMAT240621P00150000 | 2024-04-24 1:31PM EDT | 2024-06-21 | 0.87 | 0.81 | 0.85 | -0.10 | -10.31% | 7 | 1,908 | 42.75% |
| AMAT240719P00150000 | 2024-04-23 2:24PM EDT | 2024-07-19 | 1.47 | 1.40 | 1.45 | 0.00 | - | 11 | 500 | 40.09% |
| AMAT240920P00150000 | 2024-04-24 1:36PM EDT | 2024-09-20 | 3.10 | 3.00 | 3.15 | -0.45 | -12.68% | 1 | 1,399 | 38.35% |
| AMAT241018P00150000 | 2024-04-17 9:34AM EDT | 2024-10-18 | 3.08 | 3.65 | 3.75 | 0.00 | - | 1 | 39 | 37.35% |
| AMAT241115P00150000 | 2024-04-18 9:38AM EDT | 2024-11-15 | 4.95 | 4.60 | 4.70 | 0.00 | - | 2 | 57 | 37.67% |
| AMAT241220P00150000 | 2024-04-24 1:24PM EDT | 2024-12-20 | 5.65 | 5.45 | 5.55 | -0.60 | -9.60% | 2 | 39 | 37.12% |
| AMAT250117P00150000 | 2024-04-24 10:05AM EDT | 2025-01-17 | 5.84 | 6.05 | 6.20 | -0.46 | -7.30% | 4 | 1,607 | 36.73% |
| AMAT250321P00150000 | 2024-04-10 12:51PM EDT | 2025-03-21 | 6.25 | 7.50 | 8.30 | 0.00 | - | 10 | 14 | 37.48% |
| AMAT250620P00150000 | 2024-04-23 12:55PM EDT | 2025-06-20 | 10.05 | 9.65 | 9.85 | 0.00 | - | 143 | 164 | 35.94% |
| AMAT260116P00150000 | 2024-04-19 12:26PM EDT | 2026-01-16 | 14.45 | 13.00 | 13.45 | 0.00 | - | 1 | 1,524 | 34.35% |
© 2024 Yahoo. All rights reserved.