UK markets closed
NIKKEI 225
28,162.83 -120.20 (-0.42%) HANG SENG
17,297.94 -275.64 (-1.57%) CRUDE OIL
77.42 +1.14 (+1.49%) GOLD FUTURES
1,739.40 -14.60 (-0.83%) DOW
33,888.19 -458.84 (-1.34%) BTC-GBP
13,529.34 -373.36 (-2.69%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:34PM EST. Market open.
Strike:105.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT221202C00105000 | 2022-11-28 1:43PM EST | 2022-12-02 | 1.73 | 1.40 | 1.45 | -1.15 | -39.93% | 97 | 196 | 43.21% |
| AMAT221209C00105000 | 2022-11-28 2:01PM EST | 2022-12-09 | 2.53 | 2.38 | 2.44 | -1.32 | -34.29% | 49 | 190 | 41.38% |
| AMAT221216C00105000 | 2022-11-28 2:15PM EST | 2022-12-16 | 3.50 | 3.50 | 3.60 | -1.83 | -34.33% | 66 | 3,705 | 45.29% |
| AMAT221223C00105000 | 2022-11-28 12:50PM EST | 2022-12-23 | 4.50 | 4.15 | 4.30 | -1.42 | -23.99% | 5 | 85 | 45.07% |
| AMAT221230C00105000 | 2022-11-28 12:03PM EST | 2022-12-30 | 5.16 | 4.60 | 4.85 | -1.18 | -18.61% | 1 | 17 | 44.43% |
| AMAT230120C00105000 | 2022-11-28 2:13PM EST | 2023-01-20 | 6.40 | 6.40 | 6.50 | -1.55 | -19.50% | 108 | 1,969 | 45.13% |
| AMAT230217C00105000 | 2022-11-28 12:03PM EST | 2023-02-17 | 9.05 | 8.55 | 8.65 | -0.96 | -9.59% | 1,004 | 226 | 47.61% |
| AMAT230317C00105000 | 2022-11-28 2:07PM EST | 2023-03-17 | 10.00 | 9.90 | 10.05 | -1.65 | -14.16% | 5 | 892 | 47.29% |
| AMAT230421C00105000 | 2022-11-28 1:40PM EST | 2023-04-21 | 12.20 | 11.50 | 11.65 | -1.31 | -9.70% | 8 | 394 | 47.36% |
| AMAT230616C00105000 | 2022-11-25 10:18AM EST | 2023-06-16 | 16.00 | 13.85 | 14.15 | 0.00 | - | 10 | 1,042 | 48.44% |
| AMAT230721C00105000 | 2022-11-28 12:03PM EST | 2023-07-21 | 15.65 | 14.95 | 15.45 | -0.30 | -1.88% | 1 | 2 | 48.66% |
| AMAT230915C00105000 | 2022-11-21 9:30AM EST | 2023-09-15 | 17.26 | 16.95 | 17.25 | 0.00 | - | 2 | 6 | 48.69% |
| AMAT240119C00105000 | 2022-11-22 10:49AM EST | 2024-01-19 | 21.95 | 20.50 | 20.90 | 0.00 | - | 8 | 651 | 49.14% |
| AMAT240621C00105000 | 2022-11-23 11:49AM EST | 2024-06-21 | 26.53 | 23.50 | 24.45 | 0.00 | - | 10 | 42 | 49.11% |
| AMAT250117C00105000 | 2022-11-22 12:10PM EST | 2025-01-17 | 30.35 | 27.35 | 28.55 | 0.00 | - | 1 | 22 | 49.12% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT221202P00105000 | 2022-11-28 2:11PM EST | 2022-12-02 | 2.77 | 2.64 | 2.72 | +1.14 | +69.94% | 62 | 200 | 38.92% |
| AMAT221209P00105000 | 2022-11-28 11:55AM EST | 2022-12-09 | 3.06 | 3.55 | 3.65 | +0.45 | +17.24% | 3 | 124 | 37.87% |
| AMAT221216P00105000 | 2022-11-28 2:15PM EST | 2022-12-16 | 4.70 | 4.65 | 4.70 | +1.10 | +30.56% | 256 | 3,816 | 41.33% |
| AMAT221223P00105000 | 2022-11-25 12:02PM EST | 2022-12-23 | 4.05 | 5.15 | 5.30 | 0.00 | - | 1 | 20 | 40.80% |
| AMAT221230P00105000 | 2022-11-28 11:56AM EST | 2022-12-30 | 5.30 | 5.55 | 5.85 | +1.30 | +32.50% | 6 | 12 | 40.65% |
| AMAT230120P00105000 | 2022-11-28 2:04PM EST | 2023-01-20 | 7.10 | 7.10 | 7.25 | +1.20 | +20.34% | 44 | 4,341 | 40.60% |
| AMAT230217P00105000 | 2022-11-28 1:43PM EST | 2023-02-17 | 8.55 | 8.95 | 9.10 | +0.70 | +8.92% | 1,318 | 412 | 42.40% |
| AMAT230317P00105000 | 2022-11-28 1:48PM EST | 2023-03-17 | 9.80 | 10.10 | 10.30 | +1.00 | +11.36% | 38 | 801 | 41.91% |
| AMAT230421P00105000 | 2022-11-28 10:47AM EST | 2023-04-21 | 10.95 | 11.35 | 11.50 | +0.70 | +6.83% | 1 | 190 | 41.13% |
| AMAT230616P00105000 | 2022-11-28 12:16PM EST | 2023-06-16 | 12.75 | 13.15 | 13.30 | +0.75 | +6.25% | 15 | 1,134 | 40.83% |
| AMAT230915P00105000 | 2022-11-28 12:06PM EST | 2023-09-15 | 14.85 | 15.30 | 15.55 | -0.35 | -2.30% | 2 | 26 | 40.02% |
| AMAT240119P00105000 | 2022-11-23 12:00PM EST | 2024-01-19 | 16.60 | 17.40 | 17.90 | 0.00 | - | 2 | 1,586 | 38.83% |
| AMAT240621P00105000 | 2022-11-15 11:28AM EST | 2024-06-21 | 17.94 | 19.20 | 20.00 | 0.00 | - | 2 | 42 | 37.34% |
| AMAT250117P00105000 | 2022-11-25 11:11AM EST | 2025-01-17 | 20.56 | 21.00 | 22.40 | 0.00 | - | 6 | 11 | 36.01% |
© 2022 Yahoo. All rights reserved.
