UK markets open in 7 hours 45 minutes
NIKKEI 225
27,120.53 +128.32 (+0.48%) HANG SENG
18,087.97 +1,008.46 (+5.90%) CRUDE OIL
88.02 +0.26 (+0.30%) GOLD FUTURES
1,725.40 +4.60 (+0.27%) DOW
30,273.87 -42.45 (-0.14%) BTC-GBP
17,768.22 -214.24 (-1.19%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:87.50
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT221021C00087500 | 2022-10-05 1:51PM EDT | 2022-10-21 | 4.60 | 4.60 | 4.80 | -0.05 | -1.08% | 15 | 384 | 51.03% |
| AMAT221118C00087500 | 2022-10-05 1:18PM EDT | 2022-11-18 | 7.29 | 7.15 | 7.35 | +0.05 | +0.69% | 5 | 532 | 51.39% |
| AMAT221216C00087500 | 2022-10-03 10:21AM EDT | 2022-12-16 | 6.75 | 8.50 | 8.75 | 0.00 | - | 8 | 329 | 49.96% |
| AMAT230120C00087500 | 2022-10-04 10:11AM EDT | 2023-01-20 | 10.70 | 10.15 | 10.40 | 0.00 | - | 1 | 526 | 49.77% |
| AMAT230317C00087500 | 2022-10-05 11:18AM EDT | 2023-03-17 | 11.15 | 11.90 | 12.50 | 0.00 | - | 3 | 61 | 49.40% |
| AMAT230421C00087500 | 2022-09-23 9:43AM EDT | 2023-04-21 | 10.50 | 13.20 | 13.70 | 0.00 | - | 1 | 35 | 49.52% |
| AMAT230616C00087500 | 2022-10-04 10:48AM EDT | 2023-06-16 | 15.48 | 14.80 | 15.40 | 0.00 | - | 1 | 356 | 49.64% |
| AMAT240119C00087500 | 2022-09-29 10:10AM EDT | 2024-01-19 | 16.80 | 19.35 | 20.25 | 0.00 | - | 1 | 19 | 48.96% |
| AMAT240621C00087500 | 2022-09-26 2:59PM EDT | 2024-06-21 | 19.17 | 21.75 | 22.90 | 0.00 | - | 2 | 3 | 48.51% |
| AMAT250117C00087500 | 2022-10-04 2:29PM EDT | 2025-01-17 | 24.47 | 23.95 | 27.25 | -1.28 | -4.97% | 10 | 12 | 50.65% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT221021P00087500 | 2022-10-05 3:00PM EDT | 2022-10-21 | 2.66 | 2.81 | 2.97 | -0.34 | -11.33% | 75 | 1,042 | 49.56% |
| AMAT221118P00087500 | 2022-10-05 2:18PM EDT | 2022-11-18 | 5.25 | 5.15 | 5.35 | +0.39 | +8.02% | 27 | 1,024 | 49.93% |
| AMAT221216P00087500 | 2022-10-05 3:42PM EDT | 2022-12-16 | 6.30 | 6.55 | 6.75 | -0.05 | -0.79% | 35 | 662 | 48.18% |
| AMAT230120P00087500 | 2022-10-05 1:19PM EDT | 2023-01-20 | 7.87 | 7.80 | 8.05 | -0.03 | -0.38% | 4 | 1,792 | 46.46% |
| AMAT230317P00087500 | 2022-10-05 12:28PM EDT | 2023-03-17 | 9.95 | 9.50 | 9.80 | -2.45 | -19.76% | 5 | 92 | 45.20% |
| AMAT230421P00087500 | 2022-09-30 11:02AM EDT | 2023-04-21 | 12.90 | 10.20 | 10.55 | 0.00 | - | 1 | 28 | 43.96% |
| AMAT230616P00087500 | 2022-10-04 9:59AM EDT | 2023-06-16 | 11.50 | 11.60 | 12.05 | 0.00 | - | 8 | 411 | 44.01% |
| AMAT240119P00087500 | 2022-09-30 2:07PM EDT | 2024-01-19 | 17.45 | 14.60 | 15.30 | 0.00 | - | 23 | 193 | 40.66% |
| AMAT240621P00087500 | 2022-09-09 1:53PM EDT | 2024-06-21 | 14.20 | 16.05 | 16.75 | 0.00 | - | 8 | 8 | 38.54% |
© 2022 Yahoo. All rights reserved.
