Singapore markets close in 3 hours 6 minutes
Straits Times Index
3,340.23 +10.22 (+0.31%) Nikkei
38,777.09 +286.92 (+0.75%) Hang Seng
18,408.31 -16.65 (-0.09%) FTSE 100
8,246.95 +14.91 (+0.18%) Bitcoin USD
70,835.08 -192.79 (-0.27%) CMC Crypto 200
1,519.58 +45.84 (+3.11%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240628C00150000 | 2024-05-16 3:53PM EDT | 150.00 | 65.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240628C00175000 | 2024-06-04 11:35AM EDT | 175.00 | 35.85 | - | - | 0.00 | - | - | - | 0.00% |
| AMAT240628C00180000 | 2024-06-04 10:46AM EDT | 180.00 | 32.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMAT240628C00190000 | 2024-06-03 11:38AM EDT | 190.00 | 23.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240628C00195000 | 2024-06-03 12:39PM EDT | 195.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT240628C00200000 | 2024-06-05 11:16AM EDT | 200.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240628C00205000 | 2024-06-05 2:20PM EDT | 205.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT240628C00210000 | 2024-06-05 10:31AM EDT | 210.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMAT240628C00215000 | 2024-06-05 2:34PM EDT | 215.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| AMAT240628C00220000 | 2024-06-05 2:21PM EDT | 220.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AMAT240628C00225000 | 2024-06-05 3:25PM EDT | 225.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.78% |
| AMAT240628C00230000 | 2024-06-05 3:29PM EDT | 230.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| AMAT240628C00235000 | 2024-06-05 1:56PM EDT | 235.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AMAT240628C00240000 | 2024-06-05 2:10PM EDT | 240.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| AMAT240628C00245000 | 2024-06-05 3:59PM EDT | 245.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| AMAT240628C00250000 | 2024-06-05 3:37PM EDT | 250.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| AMAT240628C00255000 | 2024-06-05 3:29PM EDT | 255.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| AMAT240628C00260000 | 2024-06-05 3:13PM EDT | 260.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT240628C00265000 | 2024-05-31 12:39PM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT240628C00270000 | 2024-05-16 12:37PM EDT | 270.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AMAT240628C00275000 | 2024-06-05 1:51PM EDT | 275.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMAT240628C00290000 | 2024-05-29 9:30AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240628P00150000 | 2024-05-17 11:40AM EDT | 150.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMAT240628P00160000 | 2024-05-20 10:50AM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMAT240628P00165000 | 2024-05-17 2:20PM EDT | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AMAT240628P00170000 | 2024-06-05 12:29PM EDT | 170.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMAT240628P00175000 | 2024-06-04 1:43PM EDT | 175.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMAT240628P00180000 | 2024-06-04 12:12PM EDT | 180.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMAT240628P00185000 | 2024-06-05 2:52PM EDT | 185.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AMAT240628P00190000 | 2024-06-05 3:49PM EDT | 190.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| AMAT240628P00195000 | 2024-06-05 3:48PM EDT | 195.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| AMAT240628P00200000 | 2024-06-05 3:56PM EDT | 200.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| AMAT240628P00205000 | 2024-06-05 3:08PM EDT | 205.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| AMAT240628P00210000 | 2024-06-05 3:48PM EDT | 210.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| AMAT240628P00215000 | 2024-06-05 3:49PM EDT | 215.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| AMAT240628P00220000 | 2024-06-05 12:10PM EDT | 220.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| AMAT240628P00225000 | 2024-06-05 2:39PM EDT | 225.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.00% |
| AMAT240628P00230000 | 2024-06-05 11:32AM EDT | 230.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240628P00235000 | 2024-05-31 11:38AM EDT | 235.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMAT240628P00240000 | 2024-05-31 11:38AM EDT | 240.00 | 29.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMAT240628P00245000 | 2024-05-31 11:38AM EDT | 245.00 | 33.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240628P00250000 | 2024-06-03 1:09PM EDT | 250.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.