UK markets open in 52 minutes
NIKKEI 225
37,687.43 -772.65 (-2.01%) HANG SENG
17,216.72 +15.45 (+0.09%) CRUDE OIL
82.93 +0.12 (+0.14%) GOLD FUTURES
2,332.00 -6.40 (-0.27%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,488.51 -1,954.12 (-3.66%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00105000 | 2024-04-12 10:56AM EDT | 2024-05-17 | 103.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240621C00105000 | 2024-04-19 12:13PM EDT | 2024-06-21 | 85.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240920C00105000 | 2024-01-12 1:50PM EDT | 2024-09-20 | 50.50 | 83.20 | 85.30 | 0.00 | - | 4 | 18 | 0.00% |
| AMAT241220C00105000 | 2024-02-08 12:20PM EDT | 2024-12-20 | 75.00 | 102.90 | 107.25 | 0.00 | - | 1 | 1 | 99.87% |
| AMAT250117C00105000 | 2024-02-16 11:53AM EDT | 2025-01-17 | 101.67 | 96.00 | 101.00 | 0.00 | - | 10 | 57 | 73.57% |
| AMAT260116C00105000 | 2024-02-13 11:49AM EDT | 2026-01-16 | 88.54 | 105.25 | 107.00 | 0.00 | - | 2 | 23 | 63.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00105000 | 2024-02-23 4:08PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 105.27% |
| AMAT240621P00105000 | 2024-04-17 3:00PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMAT240719P00105000 | 2024-04-22 1:15PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMAT240920P00105000 | 2024-04-10 2:54PM EDT | 2024-09-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMAT241018P00105000 | 2024-03-18 1:21PM EDT | 2024-10-18 | 0.63 | 0.42 | 0.52 | 0.00 | - | 5 | 5 | 47.27% |
| AMAT241220P00105000 | 2024-03-06 3:17PM EDT | 2024-12-20 | 0.98 | 0.72 | 0.89 | 0.00 | - | 2 | 10 | 44.73% |
| AMAT250117P00105000 | 2024-04-08 10:54AM EDT | 2025-01-17 | 1.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMAT250321P00105000 | 2024-03-22 11:36AM EDT | 2025-03-21 | 1.33 | 0.86 | 2.16 | 0.00 | - | 10 | 11 | 46.11% |
| AMAT250620P00105000 | 2024-04-22 11:01AM EDT | 2025-06-20 | 2.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| AMAT260116P00105000 | 2024-03-26 3:50PM EDT | 2026-01-16 | 3.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.