UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.09 -2.84 (-3.47%) GOLD FUTURES
2,309.50 +6.60 (+0.29%) DOW
37,936.27 +120.35 (+0.32%) Bitcoin GBP
46,008.89 -2,266.47 (-4.69%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:58PM EDT. Market open.
Strike:260.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00260000 | 2024-04-17 9:30AM EDT | 2024-05-03 | 0.06 | 0.00 | 2.13 | 0.00 | - | 5 | 21 | 204.98% |
| AMAT240510C00260000 | 2024-04-22 2:36PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.33 | 0.00 | - | 1 | 1 | 81.05% |
| AMAT240517C00260000 | 2024-05-01 11:22AM EDT | 2024-05-17 | 0.18 | 0.02 | 0.18 | +0.09 | +100.00% | 20 | 507 | 58.11% |
| AMAT240524C00260000 | 2024-04-23 9:30AM EDT | 2024-05-24 | 0.12 | 0.08 | 0.12 | 0.00 | - | 5 | 10 | 50.10% |
| AMAT240621C00260000 | 2024-05-01 12:41PM EDT | 2024-06-21 | 0.32 | 0.32 | 0.40 | -0.27 | -45.76% | 1 | 265 | 40.80% |
| AMAT240719C00260000 | 2024-04-30 1:09PM EDT | 2024-07-19 | 1.36 | 0.91 | 0.98 | 0.00 | - | 2 | 456 | 38.99% |
| AMAT240920C00260000 | 2024-04-29 12:36PM EDT | 2024-09-20 | 3.19 | 3.00 | 3.15 | -1.36 | -29.89% | 10 | 368 | 39.01% |
| AMAT241018C00260000 | 2024-04-30 11:31AM EDT | 2024-10-18 | 5.40 | 4.05 | 4.20 | 0.00 | - | 3 | 92 | 38.96% |
| AMAT241115C00260000 | 2024-04-30 2:16PM EDT | 2024-11-15 | 7.05 | 5.55 | 5.80 | 0.00 | - | 2 | 40 | 40.25% |
| AMAT241220C00260000 | 2024-04-29 3:55PM EDT | 2024-12-20 | 9.50 | 6.80 | 7.05 | 0.00 | - | 5 | 153 | 39.86% |
| AMAT250117C00260000 | 2024-04-30 12:32PM EDT | 2025-01-17 | 9.65 | 7.95 | 8.15 | 0.00 | - | 11 | 641 | 39.84% |
| AMAT250321C00260000 | 2024-04-30 1:11PM EDT | 2025-03-21 | 12.50 | 10.55 | 10.80 | 0.00 | - | 1 | 36 | 40.18% |
| AMAT250620C00260000 | 2024-04-18 2:30PM EDT | 2025-06-20 | 14.75 | 14.40 | 14.75 | 0.00 | - | 1 | 54 | 40.94% |
| AMAT260116C00260000 | 2024-04-30 11:14AM EDT | 2026-01-16 | 25.00 | 21.65 | 22.25 | 0.00 | - | 1 | 162 | 41.22% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241220P00260000 | 2024-04-18 9:50AM EDT | 2024-12-20 | 66.55 | 67.60 | 68.35 | 0.00 | - | 2 | 77 | 29.91% |
| AMAT250117P00260000 | 2024-02-16 10:30AM EDT | 2025-01-17 | 64.55 | 64.90 | 66.90 | 0.00 | - | 3 | 14 | 23.69% |
© 2024 Yahoo. All rights reserved.