UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.86 +0.84 (+1.08%) GOLD FUTURES
2,392.50 +32.60 (+1.38%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
52,101.78 +3,567.33 (+7.35%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 17.10 | +5.21 | +43.82% | 166 | 1,691 | 2024-05-17 | 0.57 | -1.64 | -74.21% | 1,559 | 2,684 |
| 18.40 | +7.00 | +61.40% | 8 | 149 | 2024-05-24 | 1.45 | -2.05 | -58.57% | 183 | 143 |
| 18.11 | +6.45 | +55.32% | 10 | 38 | 2024-05-31 | 2.08 | -2.13 | -50.59% | 111 | 46 |
| 15.95 | +0.35 | +2.24% | 1 | 31 | 2024-06-07 | 2.49 | -3.15 | -55.85% | 25 | 15 |
| 16.76 | +2.26 | +15.59% | 2 | 2 | 2024-06-14 | 2.96 | -2.46 | -45.39% | 12 | 13 |
| 20.85 | +4.81 | +29.99% | 99 | 1,860 | 2024-06-21 | 3.37 | -2.28 | -40.14% | 155 | 1,451 |
| 19.00 | 0.00 | - | - | 1 | 2024-06-28 | 4.03 | -2.47 | -38.00% | 4 | 7 |
| 23.85 | +5.25 | +28.23% | 10 | 643 | 2024-07-19 | 5.31 | -2.49 | -31.92% | 331 | 1,771 |
| 29.30 | +4.79 | +19.54% | 1 | 460 | 2024-09-20 | 9.80 | -2.53 | -20.52% | 30 | 1,059 |
| 31.78 | +5.62 | +21.48% | 3 | 113 | 2024-10-18 | 11.85 | -1.93 | -14.01% | 11 | 219 |
| 34.20 | +4.55 | +15.35% | 1 | 47 | 2024-11-15 | 15.80 | 0.00 | - | 4 | 113 |
| 30.59 | 0.00 | - | 1 | 170 | 2024-12-20 | 23.70 | 0.00 | - | 2 | 31 |
| 37.50 | +4.49 | +13.60% | 15 | 889 | 2025-01-17 | 15.40 | -2.53 | -14.11% | 24 | 606 |
| 38.70 | 0.00 | - | 1 | 158 | 2025-03-21 | 18.55 | -10.80 | -36.80% | 1 | 114 |
| 45.50 | +11.20 | +32.65% | 3 | 45 | 2025-06-20 | 21.55 | -1.86 | -7.95% | 7 | 168 |
| 55.00 | +5.94 | +12.11% | 5 | 328 | 2026-01-16 | 26.65 | -3.10 | -10.42% | 7 | 156 |
© 2024 Yahoo. All rights reserved.