UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.13 +0.13 (+0.16%) GOLD FUTURES
2,330.20 +27.30 (+1.19%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,170.38 -1,886.92 (-3.93%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00200000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 0.60 | 0.53 | 0.58 | -2.32 | -79.45% | 403 | 501 | 35.45% |
| AMAT240510C00200000 | 2024-05-01 3:52PM EDT | 2024-05-10 | 2.29 | 2.17 | 2.22 | -2.41 | -51.28% | 124 | 209 | 35.50% |
| AMAT240517C00200000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 5.75 | 5.60 | 5.75 | -2.60 | -31.14% | 156 | 1,614 | 49.65% |
| AMAT240524C00200000 | 2024-05-01 2:49PM EDT | 2024-05-24 | 8.80 | 6.55 | 6.85 | -1.64 | -15.71% | 39 | 118 | 47.45% |
| AMAT240531C00200000 | 2024-05-01 3:42PM EDT | 2024-05-31 | 8.40 | 6.95 | 7.45 | -1.40 | -14.29% | 19 | 23 | 44.45% |
| AMAT240607C00200000 | 2024-05-01 10:41AM EDT | 2024-06-07 | 9.30 | 7.80 | 8.25 | -3.60 | -27.91% | 7 | 7 | 43.40% |
| AMAT240621C00200000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 9.50 | 9.35 | 9.50 | -3.40 | -26.36% | 234 | 1,800 | 41.41% |
| AMAT240719C00200000 | 2024-05-01 3:39PM EDT | 2024-07-19 | 13.40 | 12.00 | 12.30 | -2.10 | -13.55% | 62 | 561 | 41.14% |
| AMAT240920C00200000 | 2024-05-01 2:54PM EDT | 2024-09-20 | 20.25 | 17.15 | 17.30 | -1.00 | -4.71% | 16 | 430 | 41.10% |
| AMAT241018C00200000 | 2024-05-01 10:36AM EDT | 2024-10-18 | 22.20 | 18.85 | 19.50 | -0.56 | -2.46% | 7 | 88 | 41.74% |
| AMAT241115C00200000 | 2024-04-19 12:00PM EDT | 2024-11-15 | 20.40 | 20.85 | 21.75 | 0.00 | - | 4 | 47 | 42.63% |
| AMAT241220C00200000 | 2024-05-01 1:59PM EDT | 2024-12-20 | 23.95 | 22.65 | 24.05 | -5.19 | -17.81% | 1 | 168 | 43.03% |
| AMAT250117C00200000 | 2024-05-01 11:46AM EDT | 2025-01-17 | 25.20 | 24.30 | 25.15 | -3.62 | -12.56% | 6 | 936 | 42.35% |
| AMAT250321C00200000 | 2024-05-01 9:30AM EDT | 2025-03-21 | 30.00 | 27.25 | 29.10 | +0.85 | +2.92% | 1 | 132 | 43.47% |
| AMAT250620C00200000 | 2024-04-25 12:21PM EDT | 2025-06-20 | 34.30 | 31.10 | 33.55 | 0.00 | - | 5 | 45 | 43.87% |
| AMAT260116C00200000 | 2024-05-01 12:18PM EDT | 2026-01-16 | 41.50 | 39.05 | 41.70 | -4.54 | -9.86% | 1 | 340 | 43.96% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00200000 | 2024-05-01 3:57PM EDT | 2024-05-03 | 6.30 | 6.30 | 6.50 | +2.81 | +80.52% | 123 | 474 | 33.40% |
| AMAT240510P00200000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 7.75 | 7.70 | 8.00 | +2.50 | +47.62% | 71 | 360 | 33.45% |
| AMAT240517P00200000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 11.22 | 11.05 | 11.20 | +2.61 | +30.31% | 94 | 1,480 | 46.19% |
| AMAT240524P00200000 | 2024-04-30 2:44PM EDT | 2024-05-24 | 12.60 | 12.10 | 13.05 | +4.29 | +51.62% | 9 | 66 | 48.43% |
| AMAT240531P00200000 | 2024-05-01 3:42PM EDT | 2024-05-31 | 11.30 | 12.00 | 13.40 | +1.90 | +20.21% | 12 | 25 | 44.19% |
| AMAT240607P00200000 | 2024-05-01 11:07AM EDT | 2024-06-07 | 12.90 | 12.60 | 14.15 | +3.08 | +31.36% | 10 | 12 | 42.96% |
| AMAT240621P00200000 | 2024-05-01 3:09PM EDT | 2024-06-21 | 11.13 | 14.35 | 14.55 | +0.13 | +1.18% | 18 | 1,179 | 38.10% |
| AMAT240719P00200000 | 2024-05-01 11:25AM EDT | 2024-07-19 | 13.45 | 16.25 | 16.45 | +0.70 | +5.49% | 47 | 777 | 36.01% |
| AMAT240920P00200000 | 2024-04-30 3:56PM EDT | 2024-09-20 | 19.75 | 19.95 | 20.15 | +2.10 | +11.90% | 2 | 713 | 34.59% |
| AMAT241018P00200000 | 2024-04-30 2:08PM EDT | 2024-10-18 | 18.10 | 21.10 | 21.70 | 0.00 | - | 20 | 81 | 34.56% |
| AMAT241115P00200000 | 2024-04-26 10:18AM EDT | 2024-11-15 | 19.05 | 22.65 | 23.30 | 0.00 | - | 1 | 104 | 34.84% |
| AMAT241220P00200000 | 2024-04-26 10:55AM EDT | 2024-12-20 | 20.53 | 23.95 | 24.50 | 0.00 | - | 8 | 29 | 34.07% |
| AMAT250117P00200000 | 2024-04-29 11:49AM EDT | 2025-01-17 | 20.90 | 24.80 | 25.20 | 0.00 | - | 5 | 501 | 33.26% |
| AMAT250321P00200000 | 2024-04-22 10:09AM EDT | 2025-03-21 | 29.35 | 26.95 | 28.50 | 0.00 | - | 40 | 114 | 34.39% |
| AMAT250620P00200000 | 2024-04-30 1:49PM EDT | 2025-06-20 | 26.87 | 28.25 | 30.40 | 0.00 | - | 1 | 169 | 32.71% |
| AMAT260116P00200000 | 2024-04-30 2:32PM EDT | 2026-01-16 | 31.76 | 34.10 | 35.20 | 0.00 | - | 1 | 106 | 31.44% |
© 2024 Yahoo. All rights reserved.