UK markets open in 4 hours 37 minutes
NIKKEI 225
28,281.04 +312.05 (+1.12%) HANG SENG
18,909.38 +312.15 (+1.68%) CRUDE OIL
80.35 -0.20 (-0.25%) GOLD FUTURES
1,788.10 +28.20 (+1.60%) DOW
34,589.77 +737.24 (+2.18%) BTC-GBP
14,190.99 +104.43 (+0.74%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:80.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT221202C00080000 | 2022-11-22 2:20PM EST | 2022-12-02 | 26.15 | 29.00 | 30.00 | 0.00 | - | 15 | 0 | 262.31% |
| AMAT221209C00080000 | 2022-11-22 2:30PM EST | 2022-12-09 | 26.55 | 28.90 | 29.85 | 0.00 | - | 1 | 0 | 112.79% |
| AMAT221216C00080000 | 2022-11-28 10:33AM EST | 2022-12-16 | 24.73 | 29.15 | 30.05 | 0.00 | - | 1 | 316 | 95.02% |
| AMAT221223C00080000 | 2022-11-30 2:05PM EST | 2022-12-23 | 27.50 | 29.30 | 30.35 | +0.75 | +2.80% | 2 | 2 | 69.24% |
| AMAT221230C00080000 | 2022-11-23 1:50PM EST | 2022-12-30 | 27.60 | 29.30 | 30.25 | 0.00 | - | - | 3 | 58.01% |
| AMAT230120C00080000 | 2022-11-29 12:02PM EST | 2023-01-20 | 24.77 | 29.95 | 31.05 | 0.00 | - | 5 | 542 | 62.57% |
| AMAT230317C00080000 | 2022-11-28 12:03PM EST | 2023-03-17 | 27.75 | 31.65 | 32.55 | 0.00 | - | 11 | 60 | 58.64% |
| AMAT230421C00080000 | 2022-11-28 12:03PM EST | 2023-04-21 | 28.80 | 32.60 | 33.50 | 0.00 | - | 16 | 132 | 57.30% |
| AMAT230616C00080000 | 2022-11-28 1:45PM EST | 2023-06-16 | 30.20 | 34.20 | 35.00 | 0.00 | - | 9 | 68 | 56.53% |
| AMAT240119C00080000 | 2022-11-30 2:11PM EST | 2024-01-19 | 37.53 | 38.75 | 40.15 | -0.04 | -0.11% | 4 | 272 | 54.45% |
| AMAT240621C00080000 | 2022-10-20 11:15AM EST | 2024-06-21 | 20.10 | 37.60 | 39.50 | 0.00 | - | 1 | 5 | 46.63% |
| AMAT250117C00080000 | 2022-11-14 10:22AM EST | 2025-01-17 | 45.40 | 43.75 | 46.65 | 0.00 | - | 3 | 22 | 52.21% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT221202P00080000 | 2022-11-25 11:46AM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 23 | 143.75% |
| AMAT221209P00080000 | 2022-11-30 2:38PM EST | 2022-12-09 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 25 | 57 | 73.44% |
| AMAT221216P00080000 | 2022-11-30 3:55PM EST | 2022-12-16 | 0.04 | 0.02 | 0.05 | -0.05 | -55.56% | 58 | 1,405 | 62.89% |
| AMAT221223P00080000 | 2022-11-30 3:57PM EST | 2022-12-23 | 0.07 | 0.05 | 0.09 | -0.10 | -58.82% | 18 | 46 | 57.62% |
| AMAT221230P00080000 | 2022-11-30 2:16PM EST | 2022-12-30 | 0.16 | 0.08 | 0.17 | -0.12 | -42.86% | 1 | 12 | 54.88% |
| AMAT230120P00080000 | 2022-11-30 3:56PM EST | 2023-01-20 | 0.44 | 0.42 | 0.44 | -0.34 | -43.59% | 6 | 2,444 | 52.73% |
| AMAT230217P00080000 | 2022-11-30 1:31PM EST | 2023-02-17 | 1.10 | 1.05 | 1.15 | -0.31 | -21.99% | 10 | 53 | 53.03% |
| AMAT230317P00080000 | 2022-11-30 1:46PM EST | 2023-03-17 | 2.09 | 1.55 | 1.66 | -0.29 | -12.18% | 5 | 1,113 | 50.78% |
| AMAT230421P00080000 | 2022-11-30 10:34AM EST | 2023-04-21 | 3.25 | 2.23 | 2.32 | 0.00 | - | 1 | 987 | 49.63% |
| AMAT230616P00080000 | 2022-11-30 3:43PM EST | 2023-06-16 | 3.48 | 3.25 | 3.45 | -0.82 | -19.07% | 2 | 1,453 | 48.55% |
| AMAT230915P00080000 | 2022-11-30 11:09AM EST | 2023-09-15 | 5.95 | 4.70 | 5.15 | +0.55 | +10.19% | 8 | 64 | 47.42% |
| AMAT240119P00080000 | 2022-11-29 12:13PM EST | 2024-01-19 | 7.80 | 6.40 | 6.90 | 0.00 | - | 2 | 1,018 | 45.33% |
| AMAT240621P00080000 | 2022-11-08 2:52PM EST | 2024-06-21 | 11.40 | 8.00 | 8.55 | 0.00 | - | 1 | 9 | 43.13% |
| AMAT250117P00080000 | 2022-11-01 1:06PM EST | 2025-01-17 | 14.45 | 9.50 | 10.90 | 0.00 | - | 6 | 25 | 42.08% |
© 2022 Yahoo. All rights reserved.
