UK markets closed
NIKKEI 225
27,419.61 -47.00 (-0.17%) HANG SENG
20,049.64 +458.21 (+2.34%) CRUDE OIL
69.29 -1.61 (-2.27%) GOLD FUTURES
2,000.50 +50.90 (+2.61%) DOW
32,105.25 +75.14 (+0.23%) Bitcoin GBP
22,972.20 +1,006.71 (+4.58%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230324C00120000 | 2023-03-23 3:38PM EDT | 2023-03-24 | 2.64 | 3.00 | 3.40 | +1.44 | +120.00% | 2,303 | 2,712 | 46.05% |
| AMAT230331C00120000 | 2023-03-23 3:18PM EDT | 2023-03-31 | 4.10 | 4.80 | 4.95 | +1.40 | +51.85% | 72 | 158 | 44.46% |
| AMAT230406C00120000 | 2023-03-23 1:17PM EDT | 2023-04-06 | 6.05 | 5.65 | 5.85 | +1.50 | +32.97% | 79 | 159 | 43.99% |
| AMAT230414C00120000 | 2023-03-22 12:29PM EDT | 2023-04-14 | 5.10 | 6.70 | 6.95 | 0.00 | - | 3 | 54 | 44.84% |
| AMAT230421C00120000 | 2023-03-23 3:33PM EDT | 2023-04-21 | 7.10 | 7.50 | 7.70 | +1.80 | +33.96% | 220 | 3,384 | 44.76% |
| AMAT230428C00120000 | 2023-03-23 12:48PM EDT | 2023-04-28 | 8.74 | 8.10 | 8.40 | +2.29 | +35.50% | 3 | 14 | 44.92% |
| AMAT230519C00120000 | 2023-03-23 3:44PM EDT | 2023-05-19 | 10.20 | 10.30 | 10.55 | +0.85 | +9.09% | 40 | 139 | 47.17% |
| AMAT230616C00120000 | 2023-03-23 3:15PM EDT | 2023-06-16 | 11.44 | 12.00 | 12.20 | +1.94 | +20.42% | 44 | 3,534 | 45.84% |
| AMAT230721C00120000 | 2023-03-23 3:25PM EDT | 2023-07-21 | 13.40 | 13.65 | 13.85 | +0.97 | +7.80% | 19 | 2,235 | 44.63% |
| AMAT230915C00120000 | 2023-03-23 12:54PM EDT | 2023-09-15 | 17.00 | 16.35 | 16.65 | +3.20 | +23.19% | 18 | 611 | 45.31% |
| AMAT231020C00120000 | 2023-03-22 11:37AM EDT | 2023-10-20 | 16.49 | 17.70 | 18.15 | 0.00 | - | 1 | 15 | 45.53% |
| AMAT240119C00120000 | 2023-03-23 12:25PM EDT | 2024-01-19 | 21.60 | 20.65 | 21.50 | +2.54 | +13.33% | 7 | 1,725 | 45.83% |
| AMAT240621C00120000 | 2023-03-21 3:38PM EDT | 2024-06-21 | 23.45 | 24.60 | 25.80 | 0.00 | - | 66 | 113 | 45.48% |
| AMAT250117C00120000 | 2023-03-23 1:13PM EDT | 2025-01-17 | 30.15 | 29.40 | 31.80 | +1.98 | +7.03% | 4 | 331 | 47.20% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230324P00120000 | 2023-03-23 3:55PM EDT | 2023-03-24 | 0.33 | 0.34 | 0.38 | -1.67 | -83.50% | 5,507 | 802 | 37.21% |
| AMAT230331P00120000 | 2023-03-23 3:50PM EDT | 2023-03-31 | 1.80 | 1.82 | 1.97 | -1.55 | -46.27% | 1,189 | 1,733 | 41.68% |
| AMAT230406P00120000 | 2023-03-23 2:27PM EDT | 2023-04-06 | 2.90 | 2.60 | 2.73 | -0.33 | -10.22% | 44 | 36 | 40.41% |
| AMAT230414P00120000 | 2023-03-23 2:29PM EDT | 2023-04-14 | 3.95 | 3.45 | 3.70 | -0.30 | -7.06% | 11 | 132 | 40.88% |
| AMAT230421P00120000 | 2023-03-23 3:49PM EDT | 2023-04-21 | 4.43 | 4.25 | 4.35 | -1.17 | -20.89% | 288 | 1,501 | 40.59% |
| AMAT230428P00120000 | 2023-03-23 11:30AM EDT | 2023-04-28 | 4.05 | 4.70 | 5.00 | -0.05 | -1.22% | 10 | 15 | 40.85% |
| AMAT230519P00120000 | 2023-03-23 3:27PM EDT | 2023-05-19 | 7.10 | 6.65 | 6.80 | -0.63 | -8.15% | 53 | 360 | 42.09% |
| AMAT230616P00120000 | 2023-03-23 2:35PM EDT | 2023-06-16 | 8.55 | 8.10 | 8.30 | -0.85 | -9.04% | 137 | 1,367 | 41.03% |
| AMAT230721P00120000 | 2023-03-23 2:40PM EDT | 2023-07-21 | 10.00 | 9.40 | 9.65 | +0.30 | +3.09% | 29 | 251 | 39.49% |
| AMAT230915P00120000 | 2023-03-23 11:29AM EDT | 2023-09-15 | 10.70 | 11.45 | 11.75 | -0.55 | -4.89% | 39 | 317 | 38.95% |
| AMAT231020P00120000 | 2023-03-10 4:11PM EDT | 2023-10-20 | 15.55 | 12.40 | 12.65 | 0.00 | - | 6 | 12 | 38.07% |
| AMAT240119P00120000 | 2023-03-23 12:45PM EDT | 2024-01-19 | 14.09 | 14.60 | 15.05 | -1.36 | -8.80% | 50 | 1,737 | 37.37% |
| AMAT240621P00120000 | 2023-03-20 11:21AM EDT | 2024-06-21 | 17.60 | 16.70 | 18.50 | 0.00 | - | 10 | 97 | 36.93% |
| AMAT250117P00120000 | 2023-03-22 12:40PM EDT | 2025-01-17 | 21.33 | 19.45 | 21.60 | 0.00 | - | 1 | 582 | 35.43% |
© 2023 Yahoo. All rights reserved.
