UK markets open in 2 hours 33 minutes
NIKKEI 225
37,164.46 -915.24 (-2.40%) HANG SENG
16,184.02 -201.85 (-1.23%) CRUDE OIL
84.70 +1.97 (+2.38%) GOLD FUTURES
2,403.40 +5.40 (+0.23%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
50,101.66 +195.05 (+0.39%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240419C00115000 | 2024-03-12 9:47AM EDT | 2024-04-19 | 86.00 | 93.55 | 95.80 | 0.00 | - | 2 | 8 | 1,430.37% |
| AMAT240621C00115000 | 2024-04-03 2:38PM EDT | 2024-06-21 | 94.91 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AMAT240719C00115000 | 2024-01-08 12:01PM EDT | 2024-07-19 | 42.30 | 58.55 | 60.60 | 0.00 | - | 7 | 18 | 0.00% |
| AMAT240920C00115000 | 2024-03-21 12:45PM EDT | 2024-09-20 | 101.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241220C00115000 | 2024-01-23 2:04PM EDT | 2024-12-20 | 59.20 | 91.05 | 93.40 | 0.00 | - | 1 | 2 | 84.22% |
| AMAT250117C00115000 | 2024-03-04 2:04PM EDT | 2025-01-17 | 102.00 | 95.90 | 98.65 | 0.00 | - | 1 | 211 | 93.21% |
| AMAT260116C00115000 | 2024-04-16 10:24AM EDT | 2026-01-16 | 105.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240419P00115000 | 2024-03-26 2:12PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMAT240517P00115000 | 2024-02-26 4:19PM EDT | 2024-05-17 | 0.19 | 0.00 | 0.45 | 0.00 | - | 1 | 11 | 87.79% |
| AMAT240621P00115000 | 2024-04-18 3:30PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | +0.05 | +62.50% | 2 | 0 | 25.00% |
| AMAT240719P00115000 | 2024-02-05 12:52PM EDT | 2024-07-19 | 1.13 | 0.30 | 0.41 | 0.00 | - | 1 | 17 | 52.83% |
| AMAT240920P00115000 | 2024-04-16 10:01AM EDT | 2024-09-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMAT241018P00115000 | 2024-04-16 11:08AM EDT | 2024-10-18 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT241115P00115000 | 2024-03-28 10:16AM EDT | 2024-11-15 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT241220P00115000 | 2024-04-16 3:56PM EDT | 2024-12-20 | 1.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AMAT250117P00115000 | 2024-04-18 9:36AM EDT | 2025-01-17 | 1.64 | 0.00 | 0.00 | +0.14 | +9.33% | 10 | 0 | 12.50% |
| AMAT250321P00115000 | 2024-04-17 1:10PM EDT | 2025-03-21 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMAT250620P00115000 | 2024-04-03 3:06PM EDT | 2025-06-20 | 2.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT260116P00115000 | 2024-04-09 3:31PM EDT | 2026-01-16 | 4.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.