Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,328.11 +21.10 (+0.40%) Dow
39,536.76 -134.28 (-0.34%) Nasdaq
16,965.92 +164.37 (+0.98%) Bitcoin USD
69,110.20 -558.70 (-0.80%) CMC Crypto 200
1,495.96 -6.70 (-0.45%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:38AM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607C00140000 | 2024-05-10 1:15PM EDT | 140.00 | 70.04 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| AMAT240607C00165000 | 2024-04-26 11:51AM EDT | 165.00 | 39.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240607C00170000 | 2024-05-10 1:16PM EDT | 170.00 | 40.49 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMAT240607C00180000 | 2024-05-22 3:19PM EDT | 180.00 | 37.25 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AMAT240607C00185000 | 2024-05-09 12:58PM EDT | 185.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AMAT240607C00190000 | 2024-05-17 3:44PM EDT | 190.00 | 22.78 | 0.00 | 0.00 | 0.00 | - | 18 | 96 | 0.00% |
| AMAT240607C00195000 | 2024-05-17 2:35PM EDT | 195.00 | 17.54 | 0.00 | 0.00 | 0.00 | - | 15 | 99 | 0.00% |
| AMAT240607C00200000 | 2024-05-22 11:02AM EDT | 200.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| AMAT240607C00205000 | 2024-05-20 3:02PM EDT | 205.00 | 15.68 | 0.00 | 0.00 | 0.00 | - | 16 | 36 | 0.00% |
| AMAT240607C00210000 | 2024-05-22 9:50AM EDT | 210.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 3 | 371 | 0.00% |
| AMAT240607C00215000 | 2024-05-22 1:45PM EDT | 215.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 56 | 374 | 0.00% |
| AMAT240607C00220000 | 2024-05-22 1:37PM EDT | 220.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 23 | 361 | 0.00% |
| AMAT240607C00225000 | 2024-05-22 2:28PM EDT | 225.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 11 | 260 | 0.20% |
| AMAT240607C00230000 | 2024-05-22 3:58PM EDT | 230.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 8 | 195 | 3.13% |
| AMAT240607C00235000 | 2024-05-22 3:56PM EDT | 235.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 9 | 188 | 6.25% |
| AMAT240607C00240000 | 2024-05-22 10:49AM EDT | 240.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 6.25% |
| AMAT240607C00245000 | 2024-05-22 10:17AM EDT | 245.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 21 | 48 | 12.50% |
| AMAT240607C00250000 | 2024-05-22 3:59PM EDT | 250.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 12.50% |
| AMAT240607C00255000 | 2024-05-21 9:37AM EDT | 255.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 381 | 12.50% |
| AMAT240607C00260000 | 2024-05-21 3:38PM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 12.50% |
| AMAT240607C00265000 | 2024-05-21 10:01AM EDT | 265.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 12.50% |
| AMAT240607C00270000 | 2024-05-21 2:53PM EDT | 270.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 25.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607P00145000 | 2024-05-16 2:47PM EDT | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 50.00% |
| AMAT240607P00155000 | 2024-05-21 10:16AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 50.00% |
| AMAT240607P00160000 | 2024-05-16 3:53PM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| AMAT240607P00165000 | 2024-05-17 1:47PM EDT | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 11 | 25.00% |
| AMAT240607P00170000 | 2024-05-15 2:21PM EDT | 170.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 25.00% |
| AMAT240607P00175000 | 2024-05-20 1:23PM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 25.00% |
| AMAT240607P00180000 | 2024-05-20 3:54PM EDT | 180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 48 | 25.00% |
| AMAT240607P00185000 | 2024-05-22 10:52AM EDT | 185.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 299 | 25.00% |
| AMAT240607P00190000 | 2024-05-22 3:25PM EDT | 190.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 19 | 231 | 12.50% |
| AMAT240607P00195000 | 2024-05-22 1:38PM EDT | 195.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 158 | 12.50% |
| AMAT240607P00200000 | 2024-05-22 12:00PM EDT | 200.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 9 | 212 | 12.50% |
| AMAT240607P00205000 | 2024-05-22 3:24PM EDT | 205.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 17 | 53 | 12.50% |
| AMAT240607P00210000 | 2024-05-22 3:49PM EDT | 210.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 39 | 238 | 6.25% |
| AMAT240607P00215000 | 2024-05-22 12:23PM EDT | 215.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 7 | 168 | 6.25% |
| AMAT240607P00220000 | 2024-05-22 3:50PM EDT | 220.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 93 | 1,222 | 3.13% |
| AMAT240607P00225000 | 2024-05-21 3:06PM EDT | 225.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| AMAT240607P00230000 | 2024-05-21 9:34AM EDT | 230.00 | 13.88 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.