UK markets closed
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.70 +0.01 (+0.01%) GOLD FUTURES
2,397.80 +9.40 (+0.39%) DOW
37,957.13 +203.82 (+0.54%) Bitcoin GBP
50,844.78 +1,936.47 (+3.96%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:19PM EDT. Market open.
Strike:95.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240419C00095000 | 2024-01-19 11:11AM EDT | 2024-04-19 | 70.60 | 104.40 | 105.90 | 0.00 | - | 3 | 16 | 688.67% |
| AMAT240621C00095000 | 2024-04-05 10:22AM EDT | 2024-06-21 | 113.07 | 102.85 | 104.60 | 0.00 | - | 4 | 32 | 98.39% |
| AMAT240719C00095000 | 2024-01-19 11:13AM EDT | 2024-07-19 | 72.00 | 105.35 | 107.00 | 0.00 | - | 3 | 3 | 110.84% |
| AMAT240920C00095000 | 2024-01-22 11:09AM EDT | 2024-09-20 | 76.94 | 95.25 | 97.30 | 0.00 | - | 1 | 10 | 0.00% |
| AMAT250117C00095000 | 2024-04-10 10:28AM EDT | 2025-01-17 | 118.55 | 104.80 | 107.55 | 0.00 | - | 1 | 211 | 64.44% |
| AMAT260116C00095000 | 2024-04-02 11:04AM EDT | 2026-01-16 | 116.60 | 109.55 | 113.40 | 0.00 | - | 2 | 9 | 56.84% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240419P00095000 | 2024-04-08 11:21AM EDT | 2024-04-19 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 106 | 583.20% |
| AMAT240517P00095000 | 2024-02-23 4:06PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.43 | 0.00 | - | 1 | 2 | 115.82% |
| AMAT240621P00095000 | 2024-03-01 11:17AM EDT | 2024-06-21 | 0.15 | 0.03 | 0.50 | 0.00 | - | 11 | 365 | 81.05% |
| AMAT240719P00095000 | 2024-04-15 1:15PM EDT | 2024-07-19 | 0.05 | 0.01 | 0.30 | 0.00 | - | 6 | 18 | 62.99% |
| AMAT240920P00095000 | 2024-04-17 3:06PM EDT | 2024-09-20 | 0.18 | 0.08 | 0.40 | 0.00 | - | 2 | 51 | 51.61% |
| AMAT241018P00095000 | 2024-04-11 3:41PM EDT | 2024-10-18 | 0.23 | 0.25 | 0.35 | 0.00 | - | - | 1 | 50.20% |
| AMAT241220P00095000 | 2024-04-01 12:19PM EDT | 2024-12-20 | 0.48 | 0.52 | 0.64 | 0.00 | - | 12 | 21 | 47.78% |
| AMAT250117P00095000 | 2024-04-17 1:55PM EDT | 2025-01-17 | 0.73 | 0.68 | 0.81 | 0.00 | - | 10 | 304 | 47.23% |
| AMAT260116P00095000 | 2024-04-18 10:54AM EDT | 2026-01-16 | 2.70 | 1.68 | 2.94 | +0.05 | +1.89% | 1 | 61 | 40.97% |
© 2024 Yahoo. All rights reserved.