UK markets open in 50 minutes
NIKKEI 225
28,013.62 +230.69 (+0.83%) HANG SENG
20,448.21 +139.08 (+0.68%) CRUDE OIL
74.29 -0.08 (-0.11%) GOLD FUTURES
1,997.70 0.00 (0.00%) DOW
32,859.03 +141.43 (+0.43%) Bitcoin GBP
22,652.05 -482.68 (-2.09%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230331C00145000 | 2023-03-29 1:01PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT230406C00145000 | 2023-03-23 3:04PM EDT | 2023-04-06 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| AMAT230414C00145000 | 2023-03-28 10:42AM EDT | 2023-04-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMAT230421C00145000 | 2023-03-29 3:56PM EDT | 2023-04-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| AMAT230428C00145000 | 2023-03-28 10:15AM EDT | 2023-04-28 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMAT230519C00145000 | 2023-03-30 2:14PM EDT | 2023-05-19 | 0.98 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| AMAT230616C00145000 | 2023-03-30 3:17PM EDT | 2023-06-16 | 2.00 | 0.00 | 0.00 | 0.00 | - | 498 | 0 | 6.25% |
| AMAT230721C00145000 | 2023-03-30 2:35PM EDT | 2023-07-21 | 3.22 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| AMAT230915C00145000 | 2023-03-30 3:24PM EDT | 2023-09-15 | 5.60 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| AMAT231020C00145000 | 2023-03-29 11:29AM EDT | 2023-10-20 | 5.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT240119C00145000 | 2023-03-30 10:16AM EDT | 2024-01-19 | 9.33 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| AMAT240621C00145000 | 2023-03-24 2:27PM EDT | 2024-06-21 | 12.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMAT250117C00145000 | 2023-03-30 9:36AM EDT | 2025-01-17 | 18.26 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230421P00145000 | 2023-03-13 12:17PM EDT | 2023-04-21 | 28.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT230519P00145000 | 2023-03-23 2:58PM EDT | 2023-05-19 | 25.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT230616P00145000 | 2023-02-23 4:37PM EDT | 2023-06-16 | 31.65 | 26.40 | 27.10 | 0.00 | - | 1 | 4 | 50.79% |
| AMAT230721P00145000 | 2023-03-29 12:14PM EDT | 2023-07-21 | 26.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT230915P00145000 | 2023-03-20 2:03PM EDT | 2023-09-15 | 25.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMAT240119P00145000 | 2023-03-09 2:00PM EDT | 2024-01-19 | 30.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMAT240621P00145000 | 2023-03-24 1:06PM EDT | 2024-06-21 | 34.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT250117P00145000 | 2022-11-22 2:17PM EDT | 2025-01-17 | 45.20 | 49.40 | 52.45 | 0.00 | - | 51 | 54 | 55.02% |
© 2023 Yahoo. All rights reserved.
