UK markets open in 6 hours 39 minutes
NIKKEI 225
27,507.14 -11.11 (-0.04%) HANG SENG
19,784.65 +216.96 (+1.11%) CRUDE OIL
73.82 +0.62 (+0.85%) GOLD FUTURES
1,973.40 -0.10 (-0.01%) DOW
32,394.25 -37.83 (-0.12%) Bitcoin GBP
22,115.42 +161.38 (+0.74%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230421C00080000 | 2023-03-23 11:18AM EDT | 2023-04-21 | 45.10 | 36.35 | 37.10 | 0.00 | - | 3 | 145 | 83.20% |
| AMAT230519C00080000 | 2023-03-28 10:18AM EDT | 2023-05-19 | 38.75 | 36.65 | 37.70 | -0.83 | -2.10% | 1 | 4 | 67.72% |
| AMAT230616C00080000 | 2023-03-22 2:46PM EDT | 2023-06-16 | 43.59 | 37.35 | 37.95 | 0.00 | - | 3 | 76 | 61.50% |
| AMAT230721C00080000 | 2023-02-21 4:28PM EDT | 2023-07-21 | 34.15 | 44.30 | 45.25 | 0.00 | - | 2 | 9 | 102.30% |
| AMAT230915C00080000 | 2023-03-10 3:28PM EDT | 2023-09-15 | 38.50 | 39.55 | 40.10 | 0.00 | - | 2 | 30 | 57.53% |
| AMAT240119C00080000 | 2023-03-28 2:23PM EDT | 2024-01-19 | 41.96 | 41.95 | 42.65 | -4.05 | -8.80% | 5 | 274 | 54.16% |
| AMAT240621C00080000 | 2023-03-21 11:31AM EDT | 2024-06-21 | 48.75 | 44.40 | 46.40 | 0.00 | - | 1 | 8 | 53.52% |
| AMAT250117C00080000 | 2023-03-23 12:46PM EDT | 2025-01-17 | 54.29 | 47.30 | 49.10 | 0.00 | - | 4 | 139 | 50.96% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230331P00080000 | 2023-03-24 1:56PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 7 | 153.13% |
| AMAT230406P00080000 | 2023-03-15 11:00AM EDT | 2023-04-06 | 0.06 | 0.00 | 0.07 | 0.00 | - | - | 1 | 97.66% |
| AMAT230414P00080000 | 2023-03-16 9:48AM EDT | 2023-04-14 | 0.10 | 0.01 | 0.11 | 0.00 | - | 2 | 7 | 75.98% |
| AMAT230421P00080000 | 2023-03-27 3:24PM EDT | 2023-04-21 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 1,429 | 58.59% |
| AMAT230519P00080000 | 2023-03-28 10:44AM EDT | 2023-05-19 | 0.34 | 0.30 | 0.34 | -0.04 | -10.53% | 1 | 5 | 56.35% |
| AMAT230616P00080000 | 2023-03-28 3:55PM EDT | 2023-06-16 | 0.69 | 0.67 | 0.71 | +0.06 | +9.52% | 4 | 1,442 | 53.17% |
| AMAT230721P00080000 | 2023-03-21 3:50PM EDT | 2023-07-21 | 1.01 | 1.11 | 1.22 | 0.00 | - | 3 | 101 | 50.37% |
| AMAT230915P00080000 | 2023-03-28 11:04AM EDT | 2023-09-15 | 2.08 | 1.98 | 2.08 | -0.38 | -15.45% | 1 | 2,056 | 48.69% |
| AMAT231020P00080000 | 2023-03-28 3:25PM EDT | 2023-10-20 | 2.61 | 2.49 | 2.62 | +0.22 | +9.21% | 2 | 76 | 47.78% |
| AMAT240119P00080000 | 2023-03-28 3:27PM EDT | 2024-01-19 | 3.80 | 3.65 | 3.85 | +0.25 | +7.04% | 10 | 1,227 | 45.60% |
| AMAT240621P00080000 | 2023-03-21 9:30AM EDT | 2024-06-21 | 4.80 | 5.25 | 5.70 | 0.00 | - | 3 | 44 | 43.33% |
| AMAT250117P00080000 | 2023-03-20 1:06PM EDT | 2025-01-17 | 7.10 | 7.10 | 8.00 | 0.00 | - | 1 | 78 | 41.75% |
© 2023 Yahoo. All rights reserved.
