UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.36 +1.46 (+1.78%) GOLD FUTURES
2,342.50 -3.90 (-0.17%) DOW
38,507.95 +267.97 (+0.70%) Bitcoin GBP
53,616.71 +190.09 (+0.36%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
Strike:95.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00095000 | 2024-04-05 10:22AM EDT | 2024-06-21 | 113.07 | 98.70 | 99.65 | 0.00 | - | 4 | 32 | 73.83% |
| AMAT240719C00095000 | 2024-01-19 11:13AM EDT | 2024-07-19 | 72.00 | 105.35 | 107.00 | 0.00 | - | 3 | 3 | 141.14% |
| AMAT240920C00095000 | 2024-01-22 11:09AM EDT | 2024-09-20 | 76.94 | 95.25 | 97.30 | 0.00 | - | 1 | 10 | 0.00% |
| AMAT250117C00095000 | 2024-04-10 10:28AM EDT | 2025-01-17 | 118.55 | 101.70 | 103.65 | 0.00 | - | 1 | 211 | 65.41% |
| AMAT260116C00095000 | 2024-04-22 3:39PM EDT | 2026-01-16 | 103.12 | 105.05 | 109.60 | 0.00 | - | 1 | 10 | 55.40% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00095000 | 2024-02-23 4:06PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.43 | 0.00 | - | 1 | 2 | 124.22% |
| AMAT240621P00095000 | 2024-03-01 11:17AM EDT | 2024-06-21 | 0.15 | 0.03 | 0.50 | 0.00 | - | 11 | 365 | 82.62% |
| AMAT240719P00095000 | 2024-04-19 2:59PM EDT | 2024-07-19 | 0.16 | 0.02 | 0.15 | 0.00 | - | 2 | 18 | 58.79% |
| AMAT240920P00095000 | 2024-04-18 3:14PM EDT | 2024-09-20 | 0.21 | 0.09 | 0.55 | 0.00 | - | 2 | 51 | 53.52% |
| AMAT241018P00095000 | 2024-04-11 3:41PM EDT | 2024-10-18 | 0.23 | 0.24 | 0.34 | 0.00 | - | - | 1 | 49.61% |
| AMAT241220P00095000 | 2024-04-01 12:19PM EDT | 2024-12-20 | 0.48 | 0.52 | 0.65 | 0.00 | - | 12 | 21 | 47.41% |
| AMAT250117P00095000 | 2024-04-19 2:47PM EDT | 2025-01-17 | 0.91 | 0.60 | 0.81 | 0.00 | - | 1 | 303 | 46.70% |
| AMAT260116P00095000 | 2024-04-23 12:14PM EDT | 2026-01-16 | 2.95 | 2.85 | 4.55 | -0.25 | -7.81% | 1 | 62 | 45.62% |
© 2024 Yahoo. All rights reserved.