UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,331.50 +20.50 (+0.89%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,244.68 -2,225.52 (-4.59%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00270000 | 2024-04-15 3:47PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 11 | 137.50% |
| AMAT240517C00270000 | 2024-05-01 11:22AM EDT | 2024-05-17 | 0.15 | 0.00 | 0.22 | +0.12 | +400.00% | 20 | 104 | 65.82% |
| AMAT240524C00270000 | 2024-04-19 3:49PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.15 | 0.00 | - | 10 | 5 | 52.93% |
| AMAT240531C00270000 | 2024-04-12 11:09AM EDT | 2024-05-31 | 0.60 | 0.03 | 0.15 | 0.00 | - | 1 | 1 | 50.78% |
| AMAT240621C00270000 | 2024-04-26 3:29PM EDT | 2024-06-21 | 0.41 | 0.18 | 0.25 | 0.00 | - | 53 | 274 | 42.14% |
| AMAT240719C00270000 | 2024-04-30 11:32AM EDT | 2024-07-19 | 0.90 | 0.52 | 0.63 | 0.00 | - | 1 | 194 | 39.60% |
| AMAT240920C00270000 | 2024-05-01 10:07AM EDT | 2024-09-20 | 2.20 | 1.95 | 2.19 | -1.20 | -35.29% | 1 | 1,137 | 38.72% |
| AMAT241018C00270000 | 2024-05-01 3:45PM EDT | 2024-10-18 | 3.35 | 2.74 | 3.20 | -0.75 | -18.29% | 7 | 292 | 39.19% |
| AMAT241115C00270000 | 2024-04-30 2:23PM EDT | 2024-11-15 | 5.60 | 3.95 | 4.40 | 0.00 | - | 8 | 123 | 39.91% |
| AMAT241220C00270000 | 2024-04-30 2:06PM EDT | 2024-12-20 | 5.45 | 5.00 | 5.50 | -1.55 | -22.14% | 3 | 131 | 39.54% |
| AMAT250117C00270000 | 2024-04-29 2:16PM EDT | 2025-01-17 | 8.79 | 6.20 | 6.50 | 0.00 | - | 2 | 98 | 39.55% |
| AMAT250321C00270000 | 2024-05-01 2:14PM EDT | 2025-03-21 | 9.40 | 8.65 | 9.25 | -1.52 | -13.92% | 17 | 32 | 40.48% |
| AMAT250620C00270000 | 2024-04-30 1:11PM EDT | 2025-06-20 | 13.44 | 11.30 | 13.10 | 0.00 | - | 1 | 142 | 41.35% |
| AMAT260116C00270000 | 2024-04-29 3:04PM EDT | 2026-01-16 | 22.80 | 18.10 | 20.05 | 0.00 | - | 2 | 81 | 41.24% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00270000 | 2024-05-01 2:05PM EDT | 2024-06-21 | 74.50 | 75.00 | 76.45 | +0.54 | +0.73% | 1 | 1 | 46.19% |
| AMAT240719P00270000 | 2024-04-17 11:56AM EDT | 2024-07-19 | 68.50 | 75.25 | 76.50 | 0.00 | - | - | 0 | 37.94% |
| AMAT250117P00270000 | 2024-04-25 10:05AM EDT | 2025-01-17 | 75.60 | 76.70 | 78.60 | 0.00 | - | 6 | 7 | 29.93% |
© 2024 Yahoo. All rights reserved.