UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.14 -2.79 (-3.41%) GOLD FUTURES
2,335.20 +32.30 (+1.40%) DOW
38,319.46 +503.54 (+1.33%) Bitcoin GBP
47,220.94 -753.04 (-1.57%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
Strike:250.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00250000 | 2024-04-26 10:26AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.21 | 0.00 | - | 5 | 30 | 111.72% |
| AMAT240510C00250000 | 2024-04-18 9:55AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.23 | 0.00 | - | 8 | 23 | 62.01% |
| AMAT240517C00250000 | 2024-05-01 12:43PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.11 | -0.09 | -56.25% | 2 | 1,180 | 47.27% |
| AMAT240524C00250000 | 2024-04-26 1:50PM EDT | 2024-05-24 | 0.44 | 0.17 | 0.30 | 0.00 | - | 11 | 22 | 46.39% |
| AMAT240621C00250000 | 2024-05-01 12:41PM EDT | 2024-06-21 | 0.70 | 0.84 | 0.93 | -0.32 | -31.37% | 8 | 849 | 39.26% |
| AMAT240719C00250000 | 2024-05-01 12:53PM EDT | 2024-07-19 | 1.38 | 1.82 | 1.97 | -0.82 | -37.27% | 16 | 228 | 38.12% |
| AMAT240920C00250000 | 2024-04-26 10:48AM EDT | 2024-09-20 | 5.85 | 4.80 | 5.05 | 0.00 | - | 2 | 245 | 38.46% |
| AMAT241018C00250000 | 2024-04-30 3:10PM EDT | 2024-10-18 | 5.25 | 6.15 | 6.45 | -1.80 | -25.53% | 1 | 191 | 38.61% |
| AMAT241115C00250000 | 2024-05-01 2:06PM EDT | 2024-11-15 | 7.60 | 7.80 | 8.25 | -1.60 | -17.39% | 26 | 609 | 39.62% |
| AMAT241220C00250000 | 2024-04-26 3:28PM EDT | 2024-12-20 | 11.26 | 9.55 | 9.90 | 0.00 | - | 25 | 243 | 39.61% |
| AMAT250117C00250000 | 2024-04-26 10:12AM EDT | 2025-01-17 | 12.20 | 10.50 | 10.85 | 0.00 | - | 1 | 304 | 39.06% |
| AMAT250321C00250000 | 2024-04-29 9:30AM EDT | 2025-03-21 | 15.80 | 13.65 | 15.00 | 0.00 | - | 2 | 35 | 41.17% |
| AMAT250620C00250000 | 2024-05-01 12:47PM EDT | 2025-06-20 | 16.30 | 17.65 | 20.50 | -7.90 | -32.64% | 10 | 51 | 43.20% |
| AMAT260116C00250000 | 2024-04-30 3:54PM EDT | 2026-01-16 | 25.05 | 25.60 | 27.45 | -1.90 | -7.05% | 5 | 439 | 42.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00250000 | 2024-02-27 11:00AM EDT | 2024-06-21 | 47.60 | 43.20 | 46.25 | 0.00 | - | - | 3 | 0.00% |
| AMAT240719P00250000 | 2024-04-10 3:59PM EDT | 2024-07-19 | 42.90 | 52.25 | 54.00 | 0.00 | - | - | 1 | 45.93% |
| AMAT240920P00250000 | 2024-02-28 10:32AM EDT | 2024-09-20 | 54.40 | 47.50 | 48.65 | 0.00 | - | 1 | 7 | 0.00% |
| AMAT241220P00250000 | 2024-05-01 10:52AM EDT | 2024-12-20 | 58.69 | 55.95 | 57.10 | +7.21 | +14.01% | 2 | 16 | 33.64% |
| AMAT250117P00250000 | 2024-02-16 10:30AM EDT | 2025-01-17 | 57.60 | 56.75 | 58.35 | 0.00 | - | 3 | 18 | 34.10% |
| AMAT250620P00250000 | 2024-04-11 3:26PM EDT | 2025-06-20 | 51.45 | 58.95 | 61.45 | 0.00 | - | - | 2 | 31.36% |
| AMAT260116P00250000 | 2024-04-24 9:42AM EDT | 2026-01-16 | 63.45 | 62.60 | 64.80 | 0.00 | - | 1 | 3 | 29.13% |
© 2024 Yahoo. All rights reserved.