UK markets open in 33 minutes
NIKKEI 225
37,934.76 +306.28 (+0.81%) HANG SENG
17,709.15 +424.61 (+2.46%) CRUDE OIL
84.00 +0.43 (+0.51%) GOLD FUTURES
2,351.60 +9.10 (+0.39%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,503.71 +122.38 (+0.24%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426C00210000 | 2024-04-25 2:25PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 25.00% |
| AMAT240503C00210000 | 2024-04-25 3:11PM EDT | 2024-05-03 | 0.73 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| AMAT240510C00210000 | 2024-04-25 3:21PM EDT | 2024-05-10 | 1.72 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| AMAT240517C00210000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 3.80 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| AMAT240524C00210000 | 2024-04-25 3:20PM EDT | 2024-05-24 | 5.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AMAT240531C00210000 | 2024-04-25 2:47PM EDT | 2024-05-31 | 5.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AMAT240621C00210000 | 2024-04-25 3:17PM EDT | 2024-06-21 | 7.45 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| AMAT240719C00210000 | 2024-04-25 3:38PM EDT | 2024-07-19 | 10.00 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| AMAT240920C00210000 | 2024-04-25 3:38PM EDT | 2024-09-20 | 15.11 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| AMAT241018C00210000 | 2024-04-25 2:33PM EDT | 2024-10-18 | 16.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| AMAT241115C00210000 | 2024-04-25 2:28PM EDT | 2024-11-15 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMAT241220C00210000 | 2024-04-25 2:24PM EDT | 2024-12-20 | 21.00 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 1.56% |
| AMAT250117C00210000 | 2024-04-25 12:48PM EDT | 2025-01-17 | 21.71 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| AMAT250321C00210000 | 2024-04-18 11:41AM EDT | 2025-03-21 | 27.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AMAT250620C00210000 | 2024-04-25 1:35PM EDT | 2025-06-20 | 30.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| AMAT260116C00210000 | 2024-04-24 10:22AM EDT | 2026-01-16 | 38.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426P00210000 | 2024-04-25 3:02PM EDT | 2024-04-26 | 12.78 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMAT240503P00210000 | 2024-04-25 12:46PM EDT | 2024-05-03 | 14.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMAT240510P00210000 | 2024-04-25 3:20PM EDT | 2024-05-10 | 13.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMAT240517P00210000 | 2024-04-25 2:26PM EDT | 2024-05-17 | 15.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT240524P00210000 | 2024-04-22 1:02PM EDT | 2024-05-24 | 23.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240531P00210000 | 2024-04-19 10:48AM EDT | 2024-05-31 | 20.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT240621P00210000 | 2024-04-25 2:14PM EDT | 2024-06-21 | 18.65 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| AMAT240719P00210000 | 2024-04-25 3:50PM EDT | 2024-07-19 | 20.88 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMAT240920P00210000 | 2024-04-22 10:19AM EDT | 2024-09-20 | 28.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT241018P00210000 | 2024-04-17 2:44PM EDT | 2024-10-18 | 24.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMAT241115P00210000 | 2024-04-25 2:26PM EDT | 2024-11-15 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241220P00210000 | 2024-04-23 10:34AM EDT | 2024-12-20 | 30.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250117P00210000 | 2024-04-23 1:13PM EDT | 2025-01-17 | 31.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMAT250321P00210000 | 2024-04-17 10:11AM EDT | 2025-03-21 | 29.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMAT250620P00210000 | 2024-04-17 1:05PM EDT | 2025-06-20 | 33.96 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| AMAT260116P00210000 | 2024-03-22 10:41AM EDT | 2026-01-16 | 34.29 | 41.45 | 42.65 | 0.00 | - | 2 | 23 | 34.05% |
© 2024 Yahoo. All rights reserved.