UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.55 +0.44 (+0.56%) GOLD FUTURES
2,311.10 +2.50 (+0.11%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,854.46 +87.27 (+0.17%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510C00175000 | 2024-05-03 1:59PM EDT | 2024-05-10 | 29.23 | 28.10 | 30.75 | +6.18 | +26.81% | 25 | 2 | 68.46% |
| AMAT240517C00175000 | 2024-05-02 10:29AM EDT | 2024-05-17 | 22.32 | 28.40 | 30.65 | 0.00 | - | 1 | 173 | 69.90% |
| AMAT240524C00175000 | 2024-05-02 10:29AM EDT | 2024-05-24 | 22.92 | 30.10 | 31.40 | 0.00 | - | 1 | 7 | 57.45% |
| AMAT240531C00175000 | 2024-05-03 11:20AM EDT | 2024-05-31 | 30.14 | 30.30 | 31.50 | +4.47 | +17.41% | 2 | 10 | 50.83% |
| AMAT240621C00175000 | 2024-05-02 3:22PM EDT | 2024-06-21 | 27.23 | 31.60 | 32.50 | 0.00 | - | 2 | 1,214 | 47.74% |
| AMAT240719C00175000 | 2024-04-25 3:24PM EDT | 2024-07-19 | 30.00 | 33.80 | 34.55 | 0.00 | - | 2 | 278 | 46.22% |
| AMAT240920C00175000 | 2024-04-26 10:09AM EDT | 2024-09-20 | 37.22 | 38.35 | 39.80 | 0.00 | - | 1 | 195 | 47.92% |
| AMAT241018C00175000 | 2024-04-18 11:27AM EDT | 2024-10-18 | 36.50 | 40.00 | 41.05 | 0.00 | - | 1 | 15 | 46.53% |
| AMAT241115C00175000 | 2024-05-03 12:01PM EDT | 2024-11-15 | 42.85 | 42.35 | 42.80 | +7.90 | +22.60% | 1 | 7 | 46.66% |
| AMAT241220C00175000 | 2024-04-10 1:18PM EDT | 2024-12-20 | 49.75 | 43.90 | 45.25 | 0.00 | - | 1 | 13 | 47.52% |
| AMAT250117C00175000 | 2024-05-02 9:37AM EDT | 2025-01-17 | 39.61 | 45.00 | 45.80 | 0.00 | - | 2 | 761 | 45.83% |
| AMAT250321C00175000 | 2024-04-30 10:12AM EDT | 2025-03-21 | 48.89 | 47.55 | 50.00 | +48.89 | - | - | 25 | 47.58% |
| AMAT250620C00175000 | 2024-04-23 9:59AM EDT | 2025-06-20 | 42.78 | 52.50 | 53.90 | 0.00 | - | 3 | 4 | 47.28% |
| AMAT260116C00175000 | 2024-04-16 9:46AM EDT | 2026-01-16 | 63.00 | 60.25 | 61.20 | 0.00 | - | 2 | 265 | 46.49% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510P00175000 | 2024-05-03 2:07PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.33 | -0.10 | -83.33% | 19 | 1,194 | 63.28% |
| AMAT240517P00175000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.58 | 0.55 | 0.66 | -0.49 | -45.79% | 275 | 890 | 55.23% |
| AMAT240524P00175000 | 2024-05-03 10:32AM EDT | 2024-05-24 | 0.97 | 0.98 | 1.06 | -0.71 | -42.26% | 1 | 83 | 50.66% |
| AMAT240531P00175000 | 2024-05-03 2:58PM EDT | 2024-05-31 | 1.27 | 1.23 | 1.32 | -0.80 | -38.65% | 1 | 58 | 46.83% |
| AMAT240607P00175000 | 2024-05-03 3:30PM EDT | 2024-06-07 | 1.58 | 1.56 | 1.65 | +1.58 | - | 5 | 1 | 44.58% |
| AMAT240621P00175000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 2.28 | 2.23 | 2.31 | -0.97 | -29.85% | 168 | 1,675 | 41.81% |
| AMAT240719P00175000 | 2024-05-03 1:31PM EDT | 2024-07-19 | 3.58 | 3.50 | 3.60 | -0.97 | -21.32% | 35 | 427 | 39.06% |
| AMAT240920P00175000 | 2024-05-03 2:27PM EDT | 2024-09-20 | 6.55 | 6.55 | 6.75 | -1.35 | -17.09% | 1 | 454 | 37.93% |
| AMAT241018P00175000 | 2024-05-03 2:25PM EDT | 2024-10-18 | 7.65 | 7.45 | 7.85 | -2.25 | -22.73% | 3 | 321 | 37.26% |
| AMAT241115P00175000 | 2024-05-02 2:37PM EDT | 2024-11-15 | 10.50 | 9.05 | 9.40 | 0.00 | - | 164 | 279 | 37.85% |
| AMAT241220P00175000 | 2024-04-30 2:23PM EDT | 2024-12-20 | 10.73 | 10.10 | 10.50 | 0.00 | - | 63 | 38 | 37.00% |
| AMAT250117P00175000 | 2024-05-03 3:20PM EDT | 2025-01-17 | 10.95 | 10.90 | 11.15 | -0.05 | -0.45% | 1 | 597 | 36.12% |
| AMAT250321P00175000 | 2024-04-30 11:02AM EDT | 2025-03-21 | 12.95 | 12.95 | 14.05 | 0.00 | - | 26 | 54 | 37.03% |
| AMAT250620P00175000 | 2024-04-09 2:48PM EDT | 2025-06-20 | 15.35 | 15.00 | 17.20 | 0.00 | - | 74 | 78 | 37.06% |
| AMAT260116P00175000 | 2024-05-03 10:29AM EDT | 2026-01-16 | 20.00 | 20.10 | 22.45 | -2.25 | -10.11% | 1 | 280 | 35.99% |
© 2024 Yahoo. All rights reserved.