UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.02 +0.02 (+0.03%) GOLD FUTURES
2,312.10 +1.10 (+0.05%) DOW
38,166.06 +262.77 (+0.69%) Bitcoin GBP
47,324.18 +1,527.58 (+3.34%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
Strike:300.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00300000 | 2024-04-18 10:20AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 412 | 75.78% |
| AMAT240621C00300000 | 2024-04-30 2:46PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.20 | -0.01 | -20.00% | 2 | 332 | 50.10% |
| AMAT240719C00300000 | 2024-05-01 9:49AM EDT | 2024-07-19 | 0.15 | 0.10 | 0.16 | 0.00 | - | 1 | 62 | 39.11% |
| AMAT240920C00300000 | 2024-05-01 1:31PM EDT | 2024-09-20 | 0.79 | 0.87 | 0.93 | 0.00 | - | 6 | 408 | 38.33% |
| AMAT241018C00300000 | 2024-04-30 12:44PM EDT | 2024-10-18 | 1.29 | 1.41 | 1.46 | -0.38 | -22.75% | 1 | 21 | 38.31% |
| AMAT241115C00300000 | 2024-04-22 3:43PM EDT | 2024-11-15 | 1.66 | 2.22 | 2.32 | 0.00 | - | 1 | 33 | 39.36% |
| AMAT241220C00300000 | 2024-04-25 10:18AM EDT | 2024-12-20 | 3.05 | 2.98 | 3.15 | 0.00 | - | 2 | 50 | 39.13% |
| AMAT250117C00300000 | 2024-04-30 11:23AM EDT | 2025-01-17 | 4.41 | 3.75 | 3.85 | 0.00 | - | 3 | 305 | 39.00% |
| AMAT250321C00300000 | 2024-05-02 11:59AM EDT | 2025-03-21 | 5.60 | 5.65 | 5.95 | +0.55 | +10.89% | 5 | 14 | 39.74% |
| AMAT250620C00300000 | 2024-05-01 12:40PM EDT | 2025-06-20 | 8.05 | 8.80 | 9.05 | 0.00 | - | 2 | 4 | 40.38% |
| AMAT260116C00300000 | 2024-04-29 1:22PM EDT | 2026-01-16 | 17.00 | 14.80 | 17.25 | 0.00 | - | 1 | 49 | 42.49% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250117P00300000 | 2024-04-17 12:16PM EDT | 2025-01-17 | 100.05 | 101.05 | 103.45 | 0.00 | - | 1 | 0 | 27.32% |
| AMAT260116P00300000 | 2024-04-25 2:05PM EDT | 2026-01-16 | 104.95 | 102.50 | 105.90 | 0.00 | - | 1 | 0 | 24.09% |
© 2024 Yahoo. All rights reserved.