UK markets closed
NIKKEI 225
27,120.53 +128.32 (+0.48%) HANG SENG
18,087.97 +1,008.46 (+5.90%) CRUDE OIL
88.03 +1.51 (+1.75%) GOLD FUTURES
1,725.00 -5.50 (-0.32%) DOW
30,273.87 -42.45 (-0.14%) BTC-GBP
17,687.10 -376.77 (-2.09%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT221021C00050000 | 2022-09-23 11:52AM EDT | 2022-10-21 | 33.54 | 38.80 | 40.20 | 0.00 | - | 32 | 37 | 146.88% |
| AMAT221216C00050000 | 2022-07-28 9:44AM EDT | 2022-12-16 | 53.96 | 48.70 | 50.70 | 0.00 | - | 1 | 5 | 218.77% |
| AMAT230120C00050000 | 2022-10-03 10:45AM EDT | 2023-01-20 | 36.45 | 39.60 | 40.45 | 0.00 | - | 3 | 64 | 72.22% |
| AMAT230317C00050000 | 2022-09-30 2:55PM EDT | 2023-03-17 | 34.65 | 39.10 | 42.20 | 0.00 | - | 20 | 122 | 67.72% |
| AMAT230421C00050000 | 2022-10-04 10:46AM EDT | 2023-04-21 | 41.46 | 40.55 | 41.50 | 0.00 | - | 10 | 20 | 65.67% |
| AMAT230616C00050000 | 2022-07-19 12:00PM EDT | 2023-06-16 | 49.75 | 60.35 | 61.20 | 0.00 | - | 4 | 4 | 185.06% |
| AMAT240119C00050000 | 2022-08-03 3:48PM EDT | 2024-01-19 | 62.00 | 44.90 | 46.25 | 0.00 | - | 1 | 12 | 67.29% |
| AMAT240621C00050000 | 2022-10-04 9:49AM EDT | 2024-06-21 | 44.90 | 44.80 | 46.35 | 0.00 | - | 4 | 11 | 58.42% |
| AMAT250117C00050000 | 2022-09-13 12:02PM EDT | 2025-01-17 | 49.00 | 45.25 | 48.75 | 0.00 | - | 1 | 1 | 55.52% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT221021P00050000 | 2022-10-03 9:30AM EDT | 2022-10-21 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 60 | 99.22% |
| AMAT221118P00050000 | 2022-10-04 10:00AM EDT | 2022-11-18 | 0.09 | 0.08 | 0.09 | 0.00 | - | 1 | 51 | 75.00% |
| AMAT221216P00050000 | 2022-09-20 12:51PM EDT | 2022-12-16 | 0.33 | 0.21 | 0.27 | 0.00 | - | 3 | 45 | 69.04% |
| AMAT230120P00050000 | 2022-10-04 10:51AM EDT | 2023-01-20 | 0.47 | 0.45 | 0.52 | 0.00 | - | 1 | 236 | 64.70% |
| AMAT230317P00050000 | 2022-09-30 3:10PM EDT | 2023-03-17 | 1.38 | 0.90 | 0.99 | 0.00 | - | 5 | 18 | 60.89% |
| AMAT230421P00050000 | 2022-09-09 11:08AM EDT | 2023-04-21 | 0.93 | 1.15 | 1.23 | 0.00 | - | 12 | 29 | 58.57% |
| AMAT230616P00050000 | 2022-09-13 2:43PM EDT | 2023-06-16 | 1.60 | 1.61 | 1.76 | 0.00 | - | 7 | 26 | 56.89% |
| AMAT240119P00050000 | 2022-09-26 1:10PM EDT | 2024-01-19 | 3.75 | 2.96 | 3.20 | 0.00 | - | 1,393 | 712 | 50.60% |
| AMAT240621P00050000 | 2022-09-22 3:16PM EDT | 2024-06-21 | 4.35 | 3.70 | 4.25 | 0.00 | - | 15 | 29 | 49.45% |
| AMAT250117P00050000 | 2022-09-27 9:30AM EDT | 2025-01-17 | 5.40 | 3.20 | 6.85 | 0.00 | - | 1 | 2,500 | 52.33% |
© 2022 Yahoo. All rights reserved.
