UK markets open in 35 minutes
NIKKEI 225
37,934.76 +306.28 (+0.81%) HANG SENG
17,702.60 +418.06 (+2.42%) CRUDE OIL
83.99 +0.42 (+0.50%) GOLD FUTURES
2,350.40 +7.90 (+0.34%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,495.59 +116.55 (+0.23%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00125000 | 2024-04-18 9:38AM EDT | 2024-05-17 | 70.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240621C00125000 | 2024-04-19 1:17PM EDT | 2024-06-21 | 67.52 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AMAT240719C00125000 | 2024-03-12 10:05AM EDT | 2024-07-19 | 77.89 | 84.50 | 87.20 | 0.00 | - | 2 | 11 | 131.43% |
| AMAT240920C00125000 | 2024-03-21 12:45PM EDT | 2024-09-20 | 92.62 | 67.10 | 68.85 | 0.00 | - | 1 | 11 | 0.00% |
| AMAT241220C00125000 | 2024-02-16 2:50PM EDT | 2024-12-20 | 84.55 | 79.00 | 80.95 | 0.00 | - | 5 | 111 | 61.60% |
| AMAT250117C00125000 | 2024-04-18 1:28PM EDT | 2025-01-17 | 75.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250321C00125000 | 2024-03-19 11:36AM EDT | 2025-03-21 | 82.45 | 76.75 | 77.85 | 0.00 | - | 5 | 5 | 46.52% |
| AMAT260116C00125000 | 2024-04-22 2:35PM EDT | 2026-01-16 | 80.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00125000 | 2024-04-24 3:33PM EDT | 2024-05-17 | 0.31 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AMAT240621P00125000 | 2024-04-22 2:43PM EDT | 2024-06-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMAT240719P00125000 | 2024-04-25 2:57PM EDT | 2024-07-19 | 0.33 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| AMAT240920P00125000 | 2024-04-23 12:03PM EDT | 2024-09-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT241018P00125000 | 2024-04-23 2:51PM EDT | 2024-10-18 | 1.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AMAT241115P00125000 | 2024-04-25 2:38PM EDT | 2024-11-15 | 1.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMAT241220P00125000 | 2024-04-03 12:30PM EDT | 2024-12-20 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT250117P00125000 | 2024-04-25 1:47PM EDT | 2025-01-17 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT250321P00125000 | 2024-04-25 1:48PM EDT | 2025-03-21 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMAT250620P00125000 | 2024-03-28 2:05PM EDT | 2025-06-20 | 4.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT260116P00125000 | 2024-04-19 1:34PM EDT | 2026-01-16 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.