UK markets open in 4 hours 16 minutes
NIKKEI 225
28,281.04 +312.05 (+1.12%) HANG SENG
18,798.53 +201.30 (+1.08%) CRUDE OIL
80.35 -0.20 (-0.25%) GOLD FUTURES
1,789.30 +29.40 (+1.67%) DOW
34,589.77 +737.24 (+2.18%) BTC-GBP
14,179.95 +126.15 (+0.90%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:130.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT221202C00130000 | 2022-11-23 9:30AM EST | 2022-12-02 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 28 | 81.25% |
| AMAT221209C00130000 | 2022-11-21 1:12PM EST | 2022-12-09 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 10 | 46.88% |
| AMAT221216C00130000 | 2022-11-30 3:42PM EST | 2022-12-16 | 0.11 | 0.09 | 0.13 | +0.06 | +120.00% | 30 | 986 | 43.56% |
| AMAT221223C00130000 | 2022-11-29 1:39PM EST | 2022-12-23 | 0.10 | 0.17 | 0.23 | +0.01 | +11.11% | 1 | 36 | 40.38% |
| AMAT221230C00130000 | 2022-11-30 3:13PM EST | 2022-12-30 | 0.28 | 0.25 | 0.38 | -0.04 | -12.50% | 2 | 20 | 39.31% |
| AMAT230120C00130000 | 2022-11-30 3:32PM EST | 2023-01-20 | 1.02 | 0.97 | 1.06 | +0.46 | +82.14% | 36 | 3,672 | 39.28% |
| AMAT230217C00130000 | 2022-11-30 3:56PM EST | 2023-02-17 | 2.35 | 1.98 | 2.58 | +0.80 | +51.61% | 10 | 177 | 42.85% |
| AMAT230317C00130000 | 2022-11-30 2:52PM EST | 2023-03-17 | 3.20 | 3.35 | 3.55 | +1.00 | +45.45% | 38 | 240 | 42.03% |
| AMAT230421C00130000 | 2022-11-30 3:30PM EST | 2023-04-21 | 4.80 | 4.70 | 4.95 | +1.17 | +32.23% | 18 | 1,296 | 42.53% |
| AMAT230616C00130000 | 2022-11-30 3:55PM EST | 2023-06-16 | 6.90 | 6.80 | 7.05 | +0.65 | +10.40% | 14 | 533 | 43.20% |
| AMAT240119C00130000 | 2022-11-30 9:35AM EST | 2024-01-19 | 11.35 | 12.85 | 13.65 | -0.05 | -0.44% | 30 | 418 | 44.44% |
| AMAT240621C00130000 | 2022-11-16 1:36PM EST | 2024-06-21 | 16.09 | 16.30 | 18.05 | 0.00 | - | 5 | 8 | 46.03% |
| AMAT250117C00130000 | 2022-11-29 2:13PM EST | 2025-01-17 | 18.39 | 19.80 | 22.15 | 0.00 | - | 2 | 23 | 45.76% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT221202P00130000 | 2022-11-17 11:37AM EST | 2022-12-02 | 26.00 | 20.05 | 21.20 | 0.00 | - | 1 | 0 | 136.33% |
| AMAT221216P00130000 | 2022-11-18 10:34AM EST | 2022-12-16 | 24.35 | 20.05 | 21.20 | 0.00 | - | 2 | 0 | 64.72% |
| AMAT221230P00130000 | 2022-11-11 2:15PM EST | 2022-12-30 | 21.05 | 20.35 | 21.60 | 0.00 | - | - | 95 | 53.20% |
| AMAT230120P00130000 | 2022-11-29 3:29PM EST | 2023-01-20 | 26.73 | 20.60 | 21.35 | 0.00 | - | 2 | 741 | 38.06% |
| AMAT230317P00130000 | 2022-10-31 10:27AM EST | 2023-03-17 | 41.86 | 27.55 | 28.05 | 0.00 | - | 1 | 9 | 60.38% |
| AMAT230421P00130000 | 2022-11-08 12:48PM EST | 2023-04-21 | 34.00 | 23.45 | 23.95 | 0.00 | - | 4 | 4 | 36.51% |
| AMAT230616P00130000 | 2022-11-17 3:06PM EST | 2023-06-16 | 29.76 | 24.80 | 25.55 | 0.00 | - | 1 | 27 | 36.74% |
| AMAT240119P00130000 | 2022-11-25 11:56AM EST | 2024-01-19 | 31.00 | 28.75 | 29.65 | 0.00 | - | 1 | 1,717 | 34.85% |
| AMAT240621P00130000 | 2022-11-11 10:59AM EST | 2024-06-21 | 32.30 | 30.60 | 32.05 | 0.00 | - | 2 | 31 | 34.28% |
| AMAT250117P00130000 | 2022-11-25 12:09PM EST | 2025-01-17 | 34.85 | 32.50 | 34.50 | 0.00 | - | 12 | 15 | 33.18% |
© 2022 Yahoo. All rights reserved.
