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
1,739.30 -14.70 (-0.84%) DOW
33,886.56 -460.47 (-1.34%) BTC-GBP
13,569.11 -329.72 (-2.37%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:51PM EST. Market open.
Strike:115.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT221202C00115000 | 2022-11-28 2:30PM EST | 2022-12-02 | 0.02 | 0.03 | 0.04 | -0.13 | -86.67% | 167 | 2,073 | 43.75% |
| AMAT221209C00115000 | 2022-11-28 2:29PM EST | 2022-12-09 | 0.23 | 0.22 | 0.24 | -0.52 | -69.33% | 8 | 151 | 39.45% |
| AMAT221216C00115000 | 2022-11-28 2:24PM EST | 2022-12-16 | 0.71 | 0.70 | 0.73 | -0.52 | -42.28% | 53 | 2,590 | 42.36% |
| AMAT221223C00115000 | 2022-11-28 12:46PM EST | 2022-12-23 | 1.23 | 1.04 | 1.13 | -0.42 | -25.45% | 4 | 86 | 41.99% |
| AMAT221230C00115000 | 2022-11-28 12:50PM EST | 2022-12-30 | 1.55 | 1.36 | 1.54 | -1.03 | -39.92% | 8 | 103 | 41.94% |
| AMAT230120C00115000 | 2022-11-28 2:05PM EST | 2023-01-20 | 2.76 | 2.68 | 2.76 | -0.84 | -23.33% | 65 | 3,721 | 42.37% |
| AMAT230217C00115000 | 2022-11-28 1:09PM EST | 2023-02-17 | 4.75 | 4.40 | 4.60 | -0.75 | -13.64% | 9 | 593 | 44.91% |
| AMAT230317C00115000 | 2022-11-25 11:59AM EST | 2023-03-17 | 7.00 | 5.70 | 5.85 | 0.00 | - | 11 | 1,499 | 44.64% |
| AMAT230421C00115000 | 2022-11-28 1:36PM EST | 2023-04-21 | 7.75 | 7.25 | 7.45 | -1.05 | -11.93% | 2 | 700 | 45.25% |
| AMAT230616C00115000 | 2022-11-28 1:56PM EST | 2023-06-16 | 9.90 | 9.45 | 9.65 | -1.25 | -11.21% | 3 | 287 | 45.74% |
| AMAT230721C00115000 | 2022-11-25 12:06PM EST | 2023-07-21 | 12.25 | 10.75 | 11.00 | 0.00 | - | 2 | 14 | 46.31% |
| AMAT230915C00115000 | 2022-11-22 9:38AM EST | 2023-09-15 | 13.45 | 12.45 | 12.95 | 0.00 | - | 12 | 52 | 46.93% |
| AMAT240119C00115000 | 2022-11-28 11:54AM EST | 2024-01-19 | 16.75 | 16.05 | 16.70 | -2.65 | -13.66% | 84 | 393 | 47.71% |
| AMAT240621C00115000 | 2022-11-25 11:56AM EST | 2024-06-21 | 21.55 | 19.50 | 20.30 | 0.00 | - | 4 | 265 | 47.78% |
| AMAT250117C00115000 | 2022-11-22 12:10PM EST | 2025-01-17 | 25.95 | 23.10 | 24.40 | 0.00 | - | 3 | 20 | 47.74% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT221202P00115000 | 2022-11-23 11:37AM EST | 2022-12-02 | 7.87 | 11.40 | 11.65 | 0.00 | - | 40 | 1,881 | 51.07% |
| AMAT221209P00115000 | 2022-11-23 9:42AM EST | 2022-12-09 | 8.40 | 11.55 | 11.75 | 0.00 | - | 1 | 1 | 37.89% |
| AMAT221216P00115000 | 2022-11-28 10:02AM EST | 2022-12-16 | 11.10 | 11.85 | 12.10 | +2.00 | +21.98% | 4 | 110 | 38.89% |
| AMAT221223P00115000 | 2022-11-16 12:47PM EST | 2022-12-23 | 11.69 | 12.20 | 12.45 | 0.00 | - | 1 | 13 | 38.79% |
| AMAT221230P00115000 | 2022-11-11 2:15PM EST | 2022-12-30 | 9.90 | 12.45 | 12.70 | 0.00 | - | - | 24 | 37.53% |
| AMAT230120P00115000 | 2022-11-23 2:03PM EST | 2023-01-20 | 10.95 | 13.45 | 13.60 | 0.00 | - | 60 | 1,918 | 36.96% |
| AMAT230217P00115000 | 2022-11-25 10:46AM EST | 2023-02-17 | 12.95 | 14.90 | 15.10 | 0.00 | - | 1 | 165 | 39.03% |
| AMAT230317P00115000 | 2022-11-25 12:27PM EST | 2023-03-17 | 14.35 | 15.90 | 16.35 | 0.00 | - | 12 | 112 | 39.75% |
| AMAT230421P00115000 | 2022-11-28 1:47PM EST | 2023-04-21 | 16.65 | 17.00 | 17.50 | +1.50 | +9.90% | 2 | 94 | 39.30% |
| AMAT230616P00115000 | 2022-11-28 12:14PM EST | 2023-06-16 | 18.30 | 18.65 | 19.05 | +1.20 | +7.02% | 6 | 452 | 38.62% |
| AMAT230721P00115000 | 2022-11-28 10:52AM EST | 2023-07-21 | 19.10 | 19.50 | 19.85 | +1.35 | +7.61% | 5 | 22 | 38.11% |
| AMAT230915P00115000 | 2022-11-28 10:55AM EST | 2023-09-15 | 20.35 | 20.85 | 21.15 | +1.15 | +5.99% | 2 | 1 | 37.84% |
| AMAT240119P00115000 | 2022-11-28 2:27PM EST | 2024-01-19 | 23.05 | 23.00 | 23.45 | +1.90 | +8.98% | 3 | 966 | 36.87% |
| AMAT240621P00115000 | 2022-11-28 1:47PM EST | 2024-06-21 | 24.60 | 24.85 | 25.50 | +1.15 | +4.90% | 9 | 4 | 35.50% |
| AMAT250117P00115000 | 2022-11-21 10:39AM EST | 2025-01-17 | 27.71 | 27.00 | 27.55 | 0.00 | - | 1 | 5 | 33.76% |
© 2022 Yahoo. All rights reserved.
