UK Markets closed
NIKKEI 225
27,883.78 +365.53 (+1.33%) HANG SENG
20,192.40 +407.75 (+2.06%) CRUDE OIL
72.87 -0.10 (-0.14%) GOLD FUTURES
1,964.90 -2.00 (-0.10%) DOW
32,717.60 +323.35 (+1.00%) BTC-GBP
23,040.13 +940.02 (+4.25%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230331C00070000 | 2023-03-28 12:42PM EDT | 2023-03-31 | 46.55 | 49.45 | 49.95 | 0.00 | - | 19 | 13 | 266.41% |
| AMAT230406C00070000 | 2023-02-27 3:40PM EDT | 2023-04-06 | 43.58 | 49.50 | 50.10 | 0.00 | - | - | 10 | 176.37% |
| AMAT230421C00070000 | 2023-03-28 12:42PM EDT | 2023-04-21 | 46.78 | 49.80 | 50.30 | 0.00 | - | 19 | 28 | 104.20% |
| AMAT230616C00070000 | 2023-03-21 1:57PM EDT | 2023-06-16 | 51.00 | 50.20 | 50.70 | 0.00 | - | 5 | 74 | 69.34% |
| AMAT231020C00070000 | 2023-03-09 10:39AM EDT | 2023-10-20 | 52.00 | 51.80 | 52.55 | 0.00 | - | - | 1 | 60.08% |
| AMAT240119C00070000 | 2023-03-16 11:54AM EDT | 2024-01-19 | 55.37 | 53.10 | 54.10 | 0.00 | - | 5 | 84 | 58.23% |
| AMAT240621C00070000 | 2022-08-03 1:16PM EDT | 2024-06-21 | 48.20 | 44.05 | 47.95 | 0.00 | - | - | 3 | 0.00% |
| AMAT250117C00070000 | 2023-03-28 12:54PM EDT | 2025-01-17 | 55.10 | 57.05 | 59.25 | 0.00 | - | 1 | 67 | 53.25% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230331P00070000 | 2023-03-24 3:42PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2,153 | 193.75% |
| AMAT230421P00070000 | 2023-03-10 3:15PM EDT | 2023-04-21 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 181 | 75.78% |
| AMAT230519P00070000 | 2023-03-28 1:39PM EDT | 2023-05-19 | 0.14 | 0.04 | 0.13 | 0.00 | - | 11 | 21 | 62.70% |
| AMAT230616P00070000 | 2023-03-29 10:27AM EDT | 2023-06-16 | 0.22 | 0.19 | 0.22 | -0.11 | -33.33% | 4 | 2,000 | 57.32% |
| AMAT230721P00070000 | 2023-03-29 11:06AM EDT | 2023-07-21 | 0.42 | 0.37 | 0.41 | 0.00 | - | 7 | 34 | 53.27% |
| AMAT230915P00070000 | 2023-03-28 1:05PM EDT | 2023-09-15 | 1.10 | 0.84 | 0.91 | 0.00 | - | 1 | 106 | 51.42% |
| AMAT231020P00070000 | 2023-03-28 2:41PM EDT | 2023-10-20 | 1.45 | 1.14 | 1.21 | 0.00 | - | 1 | 50 | 50.15% |
| AMAT240119P00070000 | 2023-03-23 2:07PM EDT | 2024-01-19 | 2.06 | 1.94 | 2.07 | 0.00 | - | 8 | 1,888 | 48.43% |
| AMAT240621P00070000 | 2022-08-05 11:56AM EDT | 2024-06-21 | 5.70 | 5.95 | 7.10 | 0.00 | - | - | 1 | 58.18% |
| AMAT250117P00070000 | 2023-03-29 2:43PM EDT | 2025-01-17 | 4.87 | 4.65 | 5.05 | -1.03 | -17.46% | 1 | 118 | 43.45% |
© 2023 Yahoo. All rights reserved.
