UK markets open in 2 hours 48 minutes
NIKKEI 225
37,922.37 +293.89 (+0.78%) HANG SENG
17,621.18 +336.64 (+1.95%) CRUDE OIL
83.80 +0.23 (+0.28%) GOLD FUTURES
2,346.80 +4.30 (+0.18%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,399.52 +107.59 (+0.21%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426C00170000 | 2024-04-19 12:02PM EDT | 2024-04-26 | 21.50 | 27.10 | 28.55 | 0.00 | - | 55 | 65 | 171.68% |
| AMAT240503C00170000 | 2024-04-25 11:02AM EDT | 2024-05-03 | 25.05 | 27.45 | 28.45 | -0.15 | -0.60% | 2 | 3 | 64.94% |
| AMAT240510C00170000 | 2024-04-22 12:15PM EDT | 2024-05-10 | 20.35 | 27.15 | 29.05 | 0.00 | - | 1 | 2 | 50.59% |
| AMAT240517C00170000 | 2024-04-25 2:46PM EDT | 2024-05-17 | 27.94 | 28.50 | 29.60 | -0.06 | -0.21% | 4 | 1,369 | 53.83% |
| AMAT240621C00170000 | 2024-04-24 1:32PM EDT | 2024-06-21 | 29.89 | 31.00 | 32.00 | +1.33 | +4.66% | 1 | 764 | 49.23% |
| AMAT240719C00170000 | 2024-04-24 3:24PM EDT | 2024-07-19 | 31.98 | 32.30 | 33.50 | 0.00 | - | 5 | 320 | 45.86% |
| AMAT240920C00170000 | 2024-04-25 10:44AM EDT | 2024-09-20 | 35.81 | 36.65 | 37.45 | +4.22 | +13.36% | 1 | 97 | 44.96% |
| AMAT241018C00170000 | 2024-04-19 10:17AM EDT | 2024-10-18 | 36.13 | 38.65 | 39.55 | 0.00 | - | 3 | 20 | 45.96% |
| AMAT241115C00170000 | 2024-04-19 10:17AM EDT | 2024-11-15 | 38.25 | 39.55 | 41.30 | 0.00 | - | 3 | 30 | 46.28% |
| AMAT241220C00170000 | 2024-04-15 2:39PM EDT | 2024-12-20 | 49.65 | 41.25 | 42.70 | 0.00 | - | 1 | 13 | 45.39% |
| AMAT250117C00170000 | 2024-04-23 9:42AM EDT | 2025-01-17 | 39.30 | 43.60 | 44.90 | 0.00 | - | 5 | 563 | 46.81% |
| AMAT250321C00170000 | 2024-04-18 11:53AM EDT | 2025-03-21 | 47.95 | 45.65 | 48.30 | 0.00 | - | - | 1 | 47.43% |
| AMAT250620C00170000 | 2024-04-02 12:49PM EDT | 2025-06-20 | 56.60 | 50.75 | 52.05 | 0.00 | - | - | 1 | 47.15% |
| AMAT260116C00170000 | 2024-04-24 2:50PM EDT | 2026-01-16 | 55.68 | 57.65 | 60.85 | 0.00 | - | 1 | 501 | 48.39% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426P00170000 | 2024-04-25 2:49PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.40 | +0.01 | +50.00% | 30 | 241 | 156.64% |
| AMAT240503P00170000 | 2024-04-25 11:54AM EDT | 2024-05-03 | 0.11 | 0.06 | 0.10 | -0.07 | -38.89% | 1 | 131 | 49.41% |
| AMAT240510P00170000 | 2024-04-25 11:35AM EDT | 2024-05-10 | 0.31 | 0.21 | 0.25 | -0.03 | -8.82% | 8 | 60 | 42.14% |
| AMAT240517P00170000 | 2024-04-25 3:48PM EDT | 2024-05-17 | 0.93 | 0.87 | 0.93 | -0.27 | -22.50% | 18 | 522 | 46.58% |
| AMAT240524P00170000 | 2024-04-24 11:03AM EDT | 2024-05-24 | 1.60 | 1.18 | 1.42 | 0.00 | - | 2 | 26 | 45.68% |
| AMAT240531P00170000 | 2024-04-25 3:32PM EDT | 2024-05-31 | 1.55 | 1.48 | 2.10 | -0.57 | -26.89% | 3 | 14 | 46.39% |
| AMAT240621P00170000 | 2024-04-25 3:38PM EDT | 2024-06-21 | 2.57 | 2.38 | 2.62 | -0.38 | -12.88% | 22 | 758 | 39.82% |
| AMAT240719P00170000 | 2024-04-25 1:56PM EDT | 2024-07-19 | 3.87 | 3.55 | 3.90 | -0.28 | -6.75% | 1 | 259 | 37.98% |
| AMAT240920P00170000 | 2024-04-24 12:52PM EDT | 2024-09-20 | 7.65 | 6.60 | 6.80 | 0.00 | - | 1 | 376 | 36.91% |
| AMAT241018P00170000 | 2024-04-24 2:43PM EDT | 2024-10-18 | 8.35 | 7.50 | 7.85 | 0.00 | - | 4 | 177 | 36.37% |
| AMAT241115P00170000 | 2024-04-25 10:17AM EDT | 2024-11-15 | 9.35 | 8.75 | 9.10 | -1.20 | -11.37% | 7 | 41 | 36.50% |
| AMAT241220P00170000 | 2024-04-24 9:47AM EDT | 2024-12-20 | 9.90 | 9.85 | 10.15 | 0.00 | - | 1 | 83 | 35.79% |
| AMAT250117P00170000 | 2024-04-23 11:52AM EDT | 2025-01-17 | 12.10 | 10.75 | 10.95 | 0.00 | - | 14 | 390 | 35.33% |
| AMAT250321P00170000 | 2024-04-24 10:14AM EDT | 2025-03-21 | 12.90 | 12.55 | 13.85 | 0.00 | - | 2 | 75 | 36.49% |
| AMAT250620P00170000 | 2024-04-22 3:50PM EDT | 2025-06-20 | 17.30 | 15.15 | 15.50 | 0.00 | - | 1 | 7 | 34.64% |
| AMAT260116P00170000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 20.25 | 19.40 | 20.80 | -1.47 | -6.77% | 3 | 159 | 34.32% |
© 2024 Yahoo. All rights reserved.