Singapore markets open in 8 hours 50 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,317.50 +10.49 (+0.20%) Dow
39,404.27 -266.77 (-0.67%) Nasdaq
16,927.70 +126.15 (+0.75%) Bitcoin USD
68,031.38 -2,326.45 (-3.31%) CMC Crypto 200
1,473.11 -29.55 (-1.97%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:10PM EDT. Market open.
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240614C00170000 | 2024-05-15 11:41AM EDT | 170.00 | 45.15 | 52.40 | 53.85 | 0.00 | - | - | 1 | 73.49% |
| AMAT240614C00180000 | 2024-05-20 1:15PM EDT | 180.00 | 41.24 | 42.50 | 43.90 | 0.00 | - | 1 | 3 | 61.72% |
| AMAT240614C00185000 | 2024-05-20 1:15PM EDT | 185.00 | 36.32 | 37.60 | 39.05 | 0.00 | - | 1 | 4 | 56.86% |
| AMAT240614C00190000 | 2024-05-17 2:13PM EDT | 190.00 | 22.05 | 32.65 | 33.95 | 0.00 | - | 5 | 5 | 50.24% |
| AMAT240614C00195000 | 2024-05-17 2:36PM EDT | 195.00 | 18.15 | 27.85 | 29.15 | 0.00 | - | 70 | 71 | 51.31% |
| AMAT240614C00200000 | 2024-05-17 9:35AM EDT | 200.00 | 19.47 | 23.25 | 24.20 | 0.00 | - | 4 | 3 | 44.74% |
| AMAT240614C00205000 | 2024-05-23 11:08AM EDT | 205.00 | 17.61 | 19.10 | 20.10 | +1.96 | +12.52% | 7 | 54 | 43.40% |
| AMAT240614C00210000 | 2024-05-23 11:08AM EDT | 210.00 | 13.38 | 14.50 | 15.10 | +2.13 | +18.93% | 9 | 48 | 35.63% |
| AMAT240614C00215000 | 2024-05-23 11:22AM EDT | 215.00 | 10.70 | 10.65 | 11.35 | +2.35 | +28.14% | 13 | 129 | 33.67% |
| AMAT240614C00220000 | 2024-05-23 10:53AM EDT | 220.00 | 6.70 | 7.85 | 8.05 | +0.90 | +15.52% | 33 | 94 | 31.81% |
| AMAT240614C00225000 | 2024-05-23 10:53AM EDT | 225.00 | 4.45 | 5.30 | 5.45 | +0.70 | +18.67% | 78 | 146 | 30.71% |
| AMAT240614C00230000 | 2024-05-23 11:34AM EDT | 230.00 | 3.23 | 3.30 | 3.50 | +0.68 | +26.67% | 6 | 96 | 29.98% |
| AMAT240614C00235000 | 2024-05-23 10:48AM EDT | 235.00 | 1.76 | 2.00 | 2.08 | +0.26 | +17.33% | 34 | 77 | 29.18% |
| AMAT240614C00240000 | 2024-05-23 10:36AM EDT | 240.00 | 1.31 | 1.15 | 1.23 | +0.38 | +40.86% | 5 | 238 | 29.14% |
| AMAT240614C00245000 | 2024-05-23 10:36AM EDT | 245.00 | 0.75 | 0.65 | 0.71 | +0.14 | +22.95% | 1 | 28 | 29.30% |
| AMAT240614C00250000 | 2024-05-23 10:06AM EDT | 250.00 | 0.47 | 0.36 | 0.41 | +0.11 | +30.56% | 1 | 235 | 29.69% |
| AMAT240614C00255000 | 2024-05-20 12:03PM EDT | 255.00 | 0.25 | 0.19 | 0.25 | 0.00 | - | 3 | 6 | 30.47% |
| AMAT240614C00260000 | 2024-05-21 12:20PM EDT | 260.00 | 0.17 | 0.11 | 0.16 | 0.00 | - | 8 | 10 | 31.49% |
| AMAT240614C00265000 | 2024-05-20 10:41AM EDT | 265.00 | 0.08 | 0.06 | 0.11 | 0.00 | - | 1 | 2 | 32.72% |
| AMAT240614C00270000 | 2024-05-22 9:30AM EDT | 270.00 | 0.09 | 0.03 | 0.08 | 0.00 | - | 1 | 13 | 34.18% |
| AMAT240614C00275000 | 2024-05-16 3:54PM EDT | 275.00 | 0.12 | 0.01 | 0.38 | 0.00 | - | - | 8 | 46.63% |
| AMAT240614C00280000 | 2024-05-16 12:19PM EDT | 280.00 | 0.11 | 0.01 | 0.20 | 0.00 | - | - | 200 | 44.82% |
| AMAT240614C00285000 | 2024-05-16 3:58PM EDT | 285.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 16 | 43.36% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240614P00150000 | 2024-05-17 11:50AM EDT | 150.00 | 0.69 | 0.01 | 0.36 | 0.00 | - | 15 | 22 | 72.46% |
| AMAT240614P00160000 | 2024-05-16 3:59PM EDT | 160.00 | 0.13 | 0.07 | 0.29 | 0.00 | - | 15 | 25 | 61.62% |
| AMAT240614P00165000 | 2024-05-10 11:40AM EDT | 165.00 | 0.46 | 0.01 | 0.30 | 0.00 | - | 1 | 15 | 55.27% |
| AMAT240614P00170000 | 2024-05-20 12:44PM EDT | 170.00 | 0.07 | 0.01 | 0.11 | 0.00 | - | 3 | 30 | 48.05% |
| AMAT240614P00175000 | 2024-05-22 2:29PM EDT | 175.00 | 0.12 | 0.01 | 0.16 | 0.00 | - | 2 | 41 | 45.80% |
| AMAT240614P00180000 | 2024-05-22 2:29PM EDT | 180.00 | 0.16 | 0.07 | 0.12 | 0.00 | - | 2 | 81 | 39.36% |
| AMAT240614P00185000 | 2024-05-23 11:19AM EDT | 185.00 | 0.15 | 0.11 | 0.15 | -0.03 | -16.67% | 2 | 22 | 36.04% |
| AMAT240614P00190000 | 2024-05-23 11:09AM EDT | 190.00 | 0.21 | 0.16 | 0.21 | -0.16 | -43.24% | 6 | 53 | 33.30% |
| AMAT240614P00195000 | 2024-05-23 11:39AM EDT | 195.00 | 0.30 | 0.27 | 0.31 | -0.23 | -43.40% | 11 | 102 | 30.74% |
| AMAT240614P00200000 | 2024-05-23 11:39AM EDT | 200.00 | 0.53 | 0.48 | 0.51 | -0.56 | -51.38% | 12 | 57 | 28.78% |
| AMAT240614P00205000 | 2024-05-23 11:29AM EDT | 205.00 | 0.96 | 0.85 | 0.90 | -1.05 | -52.24% | 43 | 107 | 27.37% |
| AMAT240614P00210000 | 2024-05-23 10:47AM EDT | 210.00 | 1.87 | 1.54 | 1.61 | -1.33 | -41.56% | 19 | 256 | 26.36% |
| AMAT240614P00215000 | 2024-05-23 10:43AM EDT | 215.00 | 3.60 | 2.71 | 2.81 | -1.60 | -30.77% | 34 | 89 | 25.65% |
| AMAT240614P00220000 | 2024-05-23 11:41AM EDT | 220.00 | 4.76 | 4.45 | 4.60 | -3.21 | -40.28% | 24 | 62 | 24.93% |
| AMAT240614P00225000 | 2024-05-22 11:59AM EDT | 225.00 | 9.80 | 6.85 | 7.05 | 0.00 | - | 2 | 32 | 24.06% |
| AMAT240614P00250000 | 2024-05-13 10:36AM EDT | 250.00 | 44.45 | 26.60 | 28.15 | 0.00 | - | 2 | 0 | 22.75% |
© 2024 Yahoo. All rights reserved.