UK markets open in 5 hours 37 minutes
NIKKEI 225
32,331.89 +474.27 (+1.49%) HANG SENG
17,809.66 +436.66 (+2.51%) CRUDE OIL
90.92 +0.13 (+0.14%) GOLD FUTURES
1,862.40 -3.70 (-0.20%) DOW
33,507.50 -158.80 (-0.47%) Bitcoin GBP
22,861.09 +723.84 (+3.27%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT231020C00090000 | 2023-09-29 11:53AM EDT | 2023-10-20 | 49.42 | 48.45 | 49.05 | -10.25 | -17.18% | 1 | 8 | 100.59% |
| AMAT231117C00090000 | 2023-09-07 9:34AM EDT | 2023-11-17 | 57.99 | 48.90 | 49.75 | 0.00 | - | 4 | 17 | 78.86% |
| AMAT231215C00090000 | 2023-09-14 10:59AM EDT | 2023-12-15 | 57.50 | 49.15 | 49.90 | 0.00 | - | - | 7 | 65.43% |
| AMAT240119C00090000 | 2023-09-28 9:53AM EDT | 2024-01-19 | 48.30 | 49.60 | 50.50 | 0.00 | - | 1 | 209 | 59.67% |
| AMAT240419C00090000 | 2023-09-29 2:03PM EDT | 2024-04-19 | 52.00 | 51.75 | 52.35 | +52.00 | - | 1 | 0 | 56.21% |
| AMAT240621C00090000 | 2023-09-29 11:53AM EDT | 2024-06-21 | 53.92 | 52.85 | 53.70 | +0.27 | +0.50% | 1 | 24 | 54.41% |
| AMAT250117C00090000 | 2023-09-06 9:30AM EDT | 2025-01-17 | 72.10 | 56.60 | 57.60 | 0.00 | - | 3 | 50 | 51.56% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT231006P00090000 | 2023-09-29 3:53PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | +0.01 | - | 2 | 0 | 118.75% |
| AMAT231020P00090000 | 2023-09-29 3:19PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.13 | -0.01 | -50.00% | 1 | 182 | 80.47% |
| AMAT231117P00090000 | 2023-09-26 2:50PM EDT | 2023-11-17 | 0.16 | 0.07 | 0.11 | 0.00 | - | 5 | 467 | 53.32% |
| AMAT231215P00090000 | 2023-09-21 10:27AM EDT | 2023-12-15 | 0.27 | 0.20 | 0.25 | 0.00 | - | 1 | 2 | 49.12% |
| AMAT240119P00090000 | 2023-09-28 10:43AM EDT | 2024-01-19 | 0.55 | 0.43 | 0.57 | 0.00 | - | 1 | 5,104 | 47.10% |
| AMAT240315P00090000 | 2023-09-25 2:07PM EDT | 2024-03-15 | 1.08 | 0.95 | 1.14 | 0.00 | - | 1 | 134 | 44.63% |
| AMAT240419P00090000 | 2023-09-28 12:24PM EDT | 2024-04-19 | 1.37 | 1.35 | 1.42 | 0.00 | - | 10 | 28 | 42.82% |
| AMAT240621P00090000 | 2023-09-26 3:14PM EDT | 2024-06-21 | 2.51 | 2.10 | 2.19 | 0.00 | - | 16 | 2,774 | 42.02% |
| AMAT250117P00090000 | 2023-09-06 3:50PM EDT | 2025-01-17 | 3.68 | 4.05 | 4.40 | 0.00 | - | 1 | 185 | 39.28% |
© 2023 Yahoo. All rights reserved.
