UK markets open in 5 hours 24 minutes
NIKKEI 225
38,284.40 +732.24 (+1.95%) HANG SENG
16,993.17 +164.24 (+0.98%) CRUDE OIL
83.32 -0.04 (-0.05%) GOLD FUTURES
2,334.80 -7.30 (-0.31%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,579.75 -213.23 (-0.40%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 110.00 | 0.01 | 0.00 | - | - | 5 |
| 65.00 | 0.00 | - | - | 9 | 135.00 | - | - | - | - | - |
| 69.55 | 0.00 | - | - | 1 | 140.00 | - | - | - | - | - |
| 43.79 | 0.00 | - | 5 | 5 | 145.00 | - | - | - | - | - |
| - | - | - | - | - | 150.00 | 0.05 | 0.00 | - | 3 | 61 |
| 32.60 | 0.00 | - | 1 | 2 | 155.00 | 0.03 | 0.00 | - | 202 | 188 |
| - | - | - | - | - | 160.00 | 0.03 | 0.00 | - | 51 | 105 |
| 24.76 | 0.00 | - | 1 | 38 | 165.00 | 0.01 | -0.04 | -80.00% | 32 | 132 |
| 21.50 | 0.00 | - | 55 | 65 | 170.00 | 0.09 | -0.02 | -18.18% | 112 | 310 |
| 16.90 | 0.00 | - | 6 | 8 | 175.00 | 0.06 | -0.20 | -76.92% | 34 | 310 |
| 10.95 | 0.00 | - | 1 | 10 | 177.50 | 0.11 | -0.29 | -72.50% | 99 | 422 |
| 14.28 | +4.48 | +45.71% | 5 | 41 | 180.00 | 0.20 | -0.53 | -72.60% | 39 | 684 |
| 9.20 | +0.85 | +10.18% | 1 | 4 | 182.50 | 0.34 | -0.80 | -70.18% | 32 | 489 |
| 9.10 | +2.15 | +30.94% | 70 | 92 | 185.00 | 0.66 | -1.03 | -60.95% | 203 | 1,481 |
| 7.45 | +2.65 | +55.21% | 38 | 206 | 187.50 | 1.11 | -1.31 | -54.13% | 93 | 744 |
| 4.91 | +1.76 | +55.87% | 496 | 552 | 190.00 | 1.84 | -2.12 | -53.54% | 343 | 1,722 |
| 3.57 | +1.44 | +67.61% | 244 | 632 | 192.50 | 2.82 | -2.20 | -43.82% | 235 | 1,795 |
| 2.35 | +0.98 | +71.53% | 854 | 1,664 | 195.00 | 4.15 | -2.10 | -33.60% | 832 | 415 |
| 1.44 | +0.66 | +84.62% | 1,392 | 542 | 197.50 | 5.22 | -3.40 | -39.44% | 456 | 385 |
| 0.91 | +0.44 | +93.62% | 793 | 742 | 200.00 | 7.56 | -3.90 | -34.03% | 13 | 516 |
| 0.52 | +0.23 | +79.31% | 129 | 323 | 202.50 | 10.40 | -1.55 | -12.97% | 1 | 174 |
| 0.25 | +0.12 | +92.31% | 317 | 522 | 205.00 | 11.85 | -2.90 | -19.66% | 29 | 799 |
| 0.14 | +0.06 | +75.00% | 91 | 3,378 | 207.50 | 15.01 | -5.14 | -25.51% | 9 | 94 |
| 0.06 | 0.00 | - | 104 | 721 | 210.00 | 16.10 | -4.25 | -20.88% | 2 | 105 |
| 0.04 | +0.02 | +100.00% | 31 | 469 | 212.50 | 18.46 | 0.00 | - | 12 | 4 |
| 0.01 | -0.01 | -50.00% | 31 | 2,067 | 215.00 | 20.81 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 15 | 247 | 217.50 | 22.65 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 5 | 506 | 220.00 | 30.53 | 0.00 | - | 6 | 0 |
| 0.04 | 0.00 | - | 2 | 132 | 222.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 23 | 214 | 225.00 | 18.40 | 0.00 | - | 20 | 0 |
| 0.03 | 0.00 | - | 2 | 10 | 227.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 92 | 230.00 | 20.00 | 0.00 | - | - | 0 |
| 0.17 | 0.00 | - | - | 5 | 232.50 | 30.75 | 0.00 | - | - | 0 |
| 0.11 | 0.00 | - | 1 | 88 | 235.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | - | 2 | 237.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 20 | 59 | 240.00 | 39.32 | 0.00 | - | 3 | 0 |
| 0.04 | 0.00 | - | 12 | 60 | 245.00 | 44.34 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 11 | 20 | 250.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 66 | 67 | 255.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 6 | 14 | 260.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 3 | 17 | 265.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 2 | 2 | 270.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.