UK Markets closed
NIKKEI 225
28,868.91 -2.87 (-0.01%) HANG SENG
19,830.52 -210.34 (-1.05%) CRUDE OIL
87.06 -2.35 (-2.63%) GOLD FUTURES
1,790.60 -7.50 (-0.42%) DOW
34,144.66 +232.22 (+0.68%) BTC-GBP
19,665.73 -459.75 (-2.28%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:48PM EDT. Market open.
Strike:111.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220819C00111000 | 2022-08-11 2:32PM EDT | 2022-08-19 | 1.40 | 1.35 | 1.40 | +1.10 | +366.67% | 25 | 231 | 55.47% |
| AMAT220826C00111000 | 2022-08-11 9:34AM EDT | 2022-08-26 | 1.67 | 1.92 | 2.01 | +1.10 | +192.98% | 10 | 52 | 42.48% |
| AMAT220902C00111000 | 2022-08-11 1:10PM EDT | 2022-09-02 | 2.52 | 2.45 | 2.60 | -0.52 | -17.11% | 1 | 44 | 39.61% |
| AMAT220909C00111000 | 2022-08-11 9:34AM EDT | 2022-09-09 | 2.67 | 2.94 | 3.15 | +1.53 | +134.21% | 2 | 17 | 38.60% |
| AMAT220923C00111000 | 2022-08-11 11:40AM EDT | 2022-09-23 | 4.25 | 3.90 | 4.15 | +1.95 | +84.78% | 5 | 20 | 38.11% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220819P00111000 | 2022-08-11 1:38PM EDT | 2022-08-19 | 5.88 | 6.10 | 6.20 | -6.02 | -50.59% | 6 | 116 | 100.68% |
| AMAT220826P00111000 | 2022-08-10 2:55PM EDT | 2022-08-26 | 8.20 | 6.75 | 6.85 | +2.60 | +46.43% | 18 | 18 | 69.53% |
| AMAT220902P00111000 | 2022-08-05 10:29AM EDT | 2022-09-02 | 5.40 | 7.30 | 7.50 | 0.00 | - | 2 | 20 | 60.67% |
| AMAT220909P00111000 | 2022-08-08 11:02AM EDT | 2022-09-09 | 6.65 | 7.60 | 7.90 | 0.00 | - | - | 6 | 54.60% |
| AMAT220923P00111000 | 2022-08-05 10:56AM EDT | 2022-09-23 | 6.85 | 8.50 | 8.80 | 0.00 | - | - | 11 | 50.12% |
© 2022 Yahoo. All rights reserved.
