UK Markets closed
NIKKEI 225
27,518.25 +41.38 (+0.15%) HANG SENG
19,784.65 +216.96 (+1.11%) CRUDE OIL
73.70 +0.50 (+0.68%) GOLD FUTURES
1,975.10 +1.60 (+0.08%) DOW
32,394.25 -37.83 (-0.12%) BTC-GBP
22,047.94 +72.56 (+0.33%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230331C00150000 | 2023-03-20 2:32PM EDT | 2023-03-31 | 0.02 | 0.00 | 0.01 | +0.02 | - | - | 13 | 81.25% |
| AMAT230406C00150000 | 2023-03-14 11:39AM EDT | 2023-04-06 | 0.05 | 0.00 | 0.03 | +0.05 | - | - | 31 | 57.81% |
| AMAT230414C00150000 | 2023-03-24 9:42AM EDT | 2023-04-14 | 0.06 | 0.01 | 0.09 | +0.06 | - | - | 38 | 53.32% |
| AMAT230421C00150000 | 2023-03-28 3:10PM EDT | 2023-04-21 | 0.04 | 0.02 | 0.04 | +0.04 | - | 1 | 1,015 | 40.63% |
| AMAT230428C00150000 | 2023-03-28 10:29AM EDT | 2023-04-28 | 0.06 | 0.03 | 0.08 | +0.06 | - | 37 | 30 | 39.36% |
| AMAT230519C00150000 | 2023-03-28 11:40AM EDT | 2023-05-19 | 0.38 | 0.31 | 0.35 | +0.38 | - | 2 | 86 | 38.94% |
| AMAT230616C00150000 | 2023-03-27 3:29PM EDT | 2023-06-16 | 1.14 | 0.77 | 0.84 | -3.46 | -75.22% | 16 | 534 | 38.06% |
| AMAT230721C00150000 | 2023-03-28 9:48AM EDT | 2023-07-21 | 1.81 | 1.47 | 1.59 | +1.81 | - | 1 | 298 | 37.68% |
| AMAT230915C00150000 | 2023-03-28 2:01PM EDT | 2023-09-15 | 3.10 | 3.05 | 3.20 | +3.10 | - | 125 | 649 | 38.83% |
| AMAT231020C00150000 | 2023-03-23 10:06AM EDT | 2023-10-20 | 5.79 | 4.00 | 4.25 | +5.79 | - | - | 32 | 39.40% |
| AMAT240119C00150000 | 2023-03-28 1:12PM EDT | 2024-01-19 | 6.35 | 6.20 | 6.50 | +0.85 | +15.45% | 1 | 1,807 | 39.33% |
| AMAT240621C00150000 | 2023-03-28 1:13PM EDT | 2024-06-21 | 10.00 | 9.35 | 10.40 | +0.80 | +8.70% | 1 | 64 | 40.23% |
| AMAT250117C00150000 | 2023-03-23 2:38PM EDT | 2025-01-17 | 17.40 | 14.15 | 15.40 | +17.40 | - | - | 112 | 41.51% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230331P00150000 | 2023-03-16 12:12PM EDT | 2023-03-31 | 29.25 | 33.25 | 34.30 | +29.25 | - | - | 0 | 125.39% |
| AMAT230421P00150000 | 2023-03-22 2:36PM EDT | 2023-04-21 | 28.75 | 33.20 | 34.20 | +28.75 | - | - | 0 | 63.43% |
| AMAT230616P00150000 | 2023-03-24 10:34AM EDT | 2023-06-16 | 29.75 | 33.40 | 34.30 | +29.75 | - | - | 17 | 36.50% |
| AMAT230915P00150000 | 2023-03-10 1:28PM EDT | 2023-09-15 | 35.20 | 34.50 | 35.10 | +35.20 | - | - | 15 | 30.47% |
| AMAT240119P00150000 | 2022-07-29 10:40AM EDT | 2024-01-19 | 48.00 | 46.85 | 47.70 | 0.00 | - | 5 | 141 | 57.71% |
| AMAT240621P00150000 | 2023-03-24 1:08PM EDT | 2024-06-21 | 37.75 | 38.05 | 39.05 | -9.75 | -20.53% | - | 15 | 29.58% |
© 2023 Yahoo. All rights reserved.
