UK markets open in 4 hours 44 minutes
NIKKEI 225
39,141.35 +103.19 (+0.26%) HANG SENG
18,081.61 -285.34 (-1.55%) CRUDE OIL
77.67 -0.07 (-0.09%) GOLD FUTURES
2,319.00 -8.00 (-0.34%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,837.57 -883.98 (-1.62%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240614C00185000 | 2024-06-05 3:19PM EDT | 2024-06-14 | 38.60 | 41.50 | 45.00 | 0.00 | - | 3 | 4 | 90.23% |
| AMAT240621C00185000 | 2024-06-10 2:45PM EDT | 2024-06-21 | 42.31 | 42.80 | 44.50 | +5.41 | +14.66% | 6 | 2,058 | 71.83% |
| AMAT240719C00185000 | 2024-06-10 10:37AM EDT | 2024-07-19 | 42.00 | 44.20 | 45.60 | +3.97 | +10.44% | 1 | 307 | 51.32% |
| AMAT240816C00185000 | 2024-06-03 3:37PM EDT | 2024-08-16 | 32.88 | 45.45 | 47.05 | 0.00 | - | 60 | 61 | 50.39% |
| AMAT240920C00185000 | 2024-06-03 1:21PM EDT | 2024-09-20 | 32.44 | 47.40 | 48.35 | 0.00 | - | 1 | 106 | 45.45% |
| AMAT241018C00185000 | 2024-06-10 12:02PM EDT | 2024-10-18 | 49.60 | 49.00 | 50.25 | +13.98 | +39.25% | 1 | 31 | 45.73% |
| AMAT241115C00185000 | 2024-06-07 1:31PM EDT | 2024-11-15 | 46.95 | 51.25 | 52.40 | 0.00 | - | 1 | 7 | 46.71% |
| AMAT241220C00185000 | 2024-06-07 1:34PM EDT | 2024-12-20 | 48.90 | 52.65 | 54.35 | 0.00 | - | 1 | 52 | 46.36% |
| AMAT250117C00185000 | 2024-06-10 1:24PM EDT | 2025-01-17 | 54.78 | 54.50 | 55.70 | +5.03 | +10.11% | 18 | 358 | 45.90% |
| AMAT250321C00185000 | 2024-04-26 12:21PM EDT | 2025-03-21 | 41.00 | 52.25 | 53.90 | 0.00 | - | 10 | 10 | 37.45% |
| AMAT250620C00185000 | 2024-05-21 9:47AM EDT | 2025-06-20 | 53.53 | 61.95 | 64.05 | 0.00 | - | 4 | 98 | 46.92% |
| AMAT260116C00185000 | 2024-06-10 11:38AM EDT | 2026-01-16 | 70.90 | 69.35 | 72.30 | +5.10 | +7.75% | 1 | 2,148 | 46.48% |
| AMAT261218C00185000 | 2024-06-06 2:12PM EDT | 2026-12-18 | 75.54 | 80.45 | 83.60 | 0.00 | - | 1 | 12 | 46.68% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240614P00185000 | 2024-06-10 3:31PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 3 | 71 | 73.44% |
| AMAT240621P00185000 | 2024-06-10 2:59PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.32 | -0.02 | -25.00% | 11 | 2,326 | 60.55% |
| AMAT240628P00185000 | 2024-06-10 10:45AM EDT | 2024-06-28 | 0.13 | 0.08 | 0.14 | -0.05 | -27.78% | 3 | 84 | 45.31% |
| AMAT240705P00185000 | 2024-06-10 11:07AM EDT | 2024-07-05 | 0.17 | 0.12 | 0.19 | -0.05 | -22.73% | 1 | 5 | 40.33% |
| AMAT240712P00185000 | 2024-06-10 11:26AM EDT | 2024-07-12 | 0.24 | 0.18 | 0.27 | -0.19 | -44.19% | 5 | 7 | 37.74% |
| AMAT240719P00185000 | 2024-06-10 3:24PM EDT | 2024-07-19 | 0.37 | 0.34 | 0.41 | -0.23 | -38.33% | 44 | 881 | 36.87% |
| AMAT240726P00185000 | 2024-06-07 2:11PM EDT | 2024-07-26 | 0.85 | 0.29 | 0.64 | +0.01 | +1.19% | 1 | 3 | 37.11% |
| AMAT240816P00185000 | 2024-06-10 3:21PM EDT | 2024-08-16 | 1.26 | 1.25 | 1.32 | -0.62 | -32.98% | 11 | 99 | 36.38% |
| AMAT240920P00185000 | 2024-06-06 11:54AM EDT | 2024-09-20 | 3.15 | 2.20 | 2.32 | 0.00 | - | 17 | 631 | 34.50% |
| AMAT241018P00185000 | 2024-06-10 12:25PM EDT | 2024-10-18 | 3.25 | 3.10 | 3.25 | -0.90 | -21.69% | 9 | 288 | 34.02% |
| AMAT241115P00185000 | 2024-06-10 3:25PM EDT | 2024-11-15 | 4.60 | 4.55 | 4.70 | -1.25 | -21.37% | 2 | 188 | 35.17% |
| AMAT241220P00185000 | 2024-06-05 2:22PM EDT | 2024-12-20 | 6.65 | 5.65 | 5.80 | 0.00 | - | 75 | 96 | 34.54% |
| AMAT250117P00185000 | 2024-06-10 12:01PM EDT | 2025-01-17 | 6.50 | 6.35 | 6.80 | -1.10 | -14.47% | 28 | 437 | 34.47% |
| AMAT250321P00185000 | 2024-06-05 10:46AM EDT | 2025-03-21 | 9.70 | 8.20 | 8.60 | 0.00 | - | 6 | 17 | 33.72% |
| AMAT250620P00185000 | 2024-06-03 11:06AM EDT | 2025-06-20 | 14.85 | 10.60 | 11.30 | 0.00 | - | 1 | 384 | 33.44% |
| AMAT260116P00185000 | 2024-05-30 10:39AM EDT | 2026-01-16 | 18.15 | 14.40 | 16.00 | 0.00 | - | 8 | 90 | 32.18% |
| AMAT261218P00185000 | 2024-06-05 10:31AM EDT | 2026-12-18 | 23.00 | 21.10 | 23.35 | 0.00 | - | - | 1 | 32.10% |
© 2024 Yahoo. All rights reserved.