UK markets open in 4 hours 45 minutes
NIKKEI 225
27,479.86 -126.60 (-0.46%) HANG SENG
21,363.11 +79.59 (+0.37%) CRUDE OIL
78.44 -0.03 (-0.04%) GOLD FUTURES
1,890.80 +0.10 (+0.01%) DOW
33,949.01 -207.68 (-0.61%) BTC-GBP
18,694.21 -639.25 (-3.31%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:155.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230217C00155000 | 2023-02-02 1:56PM EST | 2023-02-17 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 4 | 65.63% |
| AMAT230317C00155000 | 2023-02-08 3:13PM EST | 2023-03-17 | 0.07 | 0.05 | 0.08 | -0.08 | -53.33% | 1 | 49 | 41.02% |
| AMAT230421C00155000 | 2023-02-06 2:48PM EST | 2023-04-21 | 0.41 | 0.32 | 0.37 | 0.00 | - | 5 | 2,500 | 37.55% |
| AMAT230616C00155000 | 2023-02-08 11:11AM EST | 2023-06-16 | 1.39 | 1.24 | 1.34 | -0.29 | -17.26% | 2 | 317 | 37.57% |
| AMAT230721C00155000 | 2023-02-02 3:50PM EST | 2023-07-21 | 3.10 | 1.82 | 1.96 | 0.00 | - | 146 | 221 | 37.05% |
| AMAT230915C00155000 | 2023-02-08 9:30AM EST | 2023-09-15 | 3.64 | 3.05 | 3.20 | -0.16 | -4.21% | 1 | 51 | 37.38% |
| AMAT240119C00155000 | 2023-02-07 3:39PM EST | 2024-01-19 | 7.10 | 5.75 | 6.25 | 0.00 | - | 17 | 694 | 38.54% |
| AMAT240621C00155000 | 2023-02-03 1:52PM EST | 2024-06-21 | 11.10 | 9.30 | 10.70 | 0.00 | - | 1 | 95 | 41.23% |
| AMAT250117C00155000 | 2023-02-06 12:53PM EST | 2025-01-17 | 14.63 | 12.75 | 15.75 | 0.00 | - | 2 | 13 | 42.72% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230210P00155000 | 2023-01-30 12:02PM EST | 2023-02-10 | 45.25 | 38.65 | 39.60 | 0.00 | - | - | 0 | 175.00% |
| AMAT230616P00155000 | 2023-02-03 3:33PM EST | 2023-06-16 | 35.85 | 39.00 | 39.95 | 0.00 | - | 5 | 5 | 34.06% |
| AMAT230721P00155000 | 2023-02-06 2:48PM EST | 2023-07-21 | 38.35 | 39.20 | 39.95 | +0.05 | +0.13% | 3 | 6 | 30.19% |
| AMAT240119P00155000 | 2023-02-08 2:42PM EST | 2024-01-19 | 40.70 | 40.65 | 41.45 | -9.30 | -18.60% | 2 | 2 | 27.14% |
| AMAT250117P00155000 | 2022-11-18 12:13PM EST | 2025-01-17 | 54.35 | 53.25 | 55.50 | 0.00 | - | 4 | 4 | 43.87% |
© 2023 Yahoo. All rights reserved.
