UK markets open in 2 hours 46 minutes
NIKKEI 225
38,775.81 +539.74 (+1.41%) HANG SENG
18,417.45 -160.85 (-0.87%) CRUDE OIL
78.71 +0.23 (+0.29%) GOLD FUTURES
2,332.60 +1.40 (+0.06%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,372.94 -465.04 (-0.91%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.26 | +0.08 | +44.44% | 940 | 1,778 | 2024-05-10 | 16.05 | 0.00 | - | 41 | 522 |
| 3.50 | +0.86 | +32.58% | 319 | 2,150 | 2024-05-17 | 16.04 | -1.77 | -9.94% | 1 | 780 |
| 4.64 | +1.04 | +28.89% | 156 | 145 | 2024-05-24 | 17.24 | +1.19 | +7.41% | 7 | 2 |
| 4.97 | +0.72 | +16.94% | 13 | 52 | 2024-05-31 | 30.35 | 0.00 | - | 4 | 5 |
| 6.00 | +1.30 | +27.66% | 12 | 9 | 2024-06-07 | - | - | - | - | - |
| 6.57 | +0.82 | +14.26% | 2 | 1 | 2024-06-14 | - | - | - | - | - |
| 7.35 | +1.24 | +20.29% | 164 | 1,505 | 2024-06-21 | 18.25 | -2.42 | -11.71% | 20 | 238 |
| 9.95 | +1.15 | +13.07% | 49 | 891 | 2024-07-19 | 20.25 | -2.75 | -11.96% | 16 | 474 |
| 15.80 | +1.59 | +11.19% | 21 | 1,238 | 2024-09-20 | 23.86 | 0.00 | - | 1 | 192 |
| 17.50 | +1.75 | +11.11% | 13 | 252 | 2024-10-18 | 25.65 | -0.20 | -0.77% | 13 | 75 |
| 20.15 | +4.95 | +32.57% | 8 | 87 | 2024-11-15 | 25.85 | 0.00 | - | 3 | 43 |
| 22.08 | +1.43 | +6.92% | 2 | 118 | 2024-12-20 | 28.63 | +1.23 | +4.49% | 10 | 28 |
| 21.95 | 0.00 | - | 9 | 1,710 | 2025-01-17 | 32.05 | 0.00 | - | 1 | 310 |
| 21.10 | 0.00 | - | 1 | 223 | 2025-03-21 | 33.60 | 0.00 | - | 2 | 29 |
| 31.20 | 0.00 | - | 1 | 23 | 2025-06-20 | 35.40 | 0.00 | - | 28 | 33 |
| 40.81 | +8.29 | +25.49% | 2 | 247 | 2026-01-16 | 44.76 | 0.00 | - | 12 | 25 |
© 2024 Yahoo. All rights reserved.