Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,461.69 -2.93 (-0.05%) Dow
39,328.97 +178.64 (+0.46%) Nasdaq
17,604.13 -85.23 (-0.48%) Bitcoin USD
61,336.02 -2,920.24 (-4.54%) CMC Crypto 200
1,265.37 -44.35 (-3.39%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240712C00190000 | 2024-06-13 3:51PM EDT | 190.00 | 48.65 | 42.10 | 45.85 | 0.00 | - | 1 | 1 | 88.16% |
| AMAT240712C00200000 | 2024-06-18 9:34AM EDT | 200.00 | 45.00 | 33.10 | 36.55 | 0.00 | - | 9 | 9 | 77.98% |
| AMAT240712C00205000 | 2024-06-11 11:09AM EDT | 205.00 | 24.94 | 27.00 | 30.55 | 0.00 | - | 1 | 4 | 62.31% |
| AMAT240712C00210000 | 2024-06-12 9:30AM EDT | 210.00 | 23.75 | 22.95 | 25.75 | 0.00 | - | 5 | 17 | 57.91% |
| AMAT240712C00215000 | 2024-06-21 3:25PM EDT | 215.00 | 22.52 | 18.20 | 21.00 | 0.00 | - | 2 | 33 | 50.84% |
| AMAT240712C00220000 | 2024-06-21 3:25PM EDT | 220.00 | 18.38 | 14.75 | 16.45 | 0.00 | - | 9 | 35 | 51.79% |
| AMAT240712C00225000 | 2024-06-21 3:25PM EDT | 225.00 | 14.25 | 11.60 | 12.50 | 0.00 | - | 10 | 35 | 46.86% |
| AMAT240712C00230000 | 2024-06-21 3:34PM EDT | 230.00 | 10.65 | 8.10 | 8.65 | 0.00 | - | 4 | 69 | 40.93% |
| AMAT240712C00235000 | 2024-06-24 9:33AM EDT | 235.00 | 6.52 | 5.45 | 6.25 | -1.43 | -15.25% | 1 | 121 | 39.93% |
| AMAT240712C00240000 | 2024-06-21 3:50PM EDT | 240.00 | 5.50 | 3.90 | 4.65 | 0.00 | - | 33 | 140 | 40.67% |
| AMAT240712C00245000 | 2024-06-21 3:57PM EDT | 245.00 | 3.50 | 2.58 | 3.40 | 0.00 | - | 11 | 97 | 41.30% |
| AMAT240712C00250000 | 2024-06-21 2:59PM EDT | 250.00 | 2.35 | 1.66 | 2.36 | 0.00 | - | 10 | 126 | 41.27% |
| AMAT240712C00255000 | 2024-06-21 3:40PM EDT | 255.00 | 1.58 | 0.80 | 1.29 | 0.00 | - | 7 | 68 | 38.62% |
| AMAT240712C00260000 | 2024-06-21 3:40PM EDT | 260.00 | 1.00 | 0.48 | 0.91 | 0.00 | - | 6 | 36 | 39.65% |
| AMAT240712C00265000 | 2024-06-21 3:53PM EDT | 265.00 | 0.64 | 0.16 | 0.78 | 0.00 | - | 1 | 55 | 42.51% |
| AMAT240712C00270000 | 2024-06-21 2:10PM EDT | 270.00 | 0.38 | 0.11 | 0.53 | 0.00 | - | 6 | 69 | 42.97% |
| AMAT240712C00275000 | 2024-06-21 10:50AM EDT | 275.00 | 0.33 | 0.08 | 0.43 | 0.00 | - | 9 | 19 | 44.92% |
| AMAT240712C00280000 | 2024-06-20 10:46AM EDT | 280.00 | 0.50 | 0.01 | 0.35 | 0.00 | - | 6 | 10 | 46.73% |
| AMAT240712C00285000 | 2024-06-18 12:42PM EDT | 285.00 | 0.63 | 0.02 | 0.33 | 0.00 | - | - | 21 | 49.61% |
| AMAT240712C00290000 | 2024-06-21 1:33PM EDT | 290.00 | 0.09 | 0.00 | 1.32 | 0.00 | - | 2 | 4 | 59.91% |
| AMAT240712C00295000 | 2024-06-18 12:42PM EDT | 295.00 | 0.28 | 0.00 | 0.30 | 0.00 | - | 186 | 188 | 55.18% |
| AMAT240712C00300000 | 2024-06-18 1:02PM EDT | 300.00 | 0.22 | 0.00 | 2.27 | 0.00 | - | - | 36 | 74.44% |
| AMAT240712C00305000 | 2024-06-20 9:51AM EDT | 305.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 12 | 25.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240712P00165000 | 2024-06-12 10:15AM EDT | 165.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 5 | 76.76% |
| AMAT240712P00170000 | 2024-06-13 1:26PM EDT | 170.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 9 | 9 | 70.80% |
| AMAT240712P00175000 | 2024-06-20 3:03PM EDT | 175.00 | 0.07 | 0.00 | 0.61 | 0.00 | - | 1 | 32 | 62.70% |
| AMAT240712P00180000 | 2024-06-13 1:26PM EDT | 180.00 | 0.06 | 0.03 | 0.75 | 0.00 | - | 9 | 14 | 59.67% |
| AMAT240712P00185000 | 2024-06-10 11:26AM EDT | 185.00 | 0.24 | 0.04 | 1.15 | 0.00 | - | 5 | 7 | 58.69% |
| AMAT240712P00190000 | 2024-06-21 11:26AM EDT | 190.00 | 0.08 | 0.05 | 0.37 | 0.00 | - | 2 | 24 | 48.00% |
| AMAT240712P00195000 | 2024-06-20 11:02AM EDT | 195.00 | 0.12 | 0.08 | 0.37 | 0.00 | - | 2 | 27 | 42.58% |
| AMAT240712P00200000 | 2024-06-20 12:33PM EDT | 200.00 | 0.21 | 0.01 | 0.54 | 0.00 | - | 11 | 58 | 40.26% |
| AMAT240712P00205000 | 2024-06-20 1:39PM EDT | 205.00 | 0.33 | 0.17 | 0.61 | 0.00 | - | 6 | 62 | 35.57% |
| AMAT240712P00210000 | 2024-06-21 3:25PM EDT | 210.00 | 0.58 | 0.49 | 0.87 | 0.00 | - | 391 | 491 | 32.74% |
| AMAT240712P00215000 | 2024-06-21 3:55PM EDT | 215.00 | 0.97 | 0.89 | 1.26 | 0.00 | - | 4 | 112 | 29.85% |
| AMAT240712P00220000 | 2024-06-24 9:30AM EDT | 220.00 | 2.04 | 1.62 | 2.16 | +0.40 | +24.39% | 9 | 123 | 28.81% |
| AMAT240712P00225000 | 2024-06-21 3:12PM EDT | 225.00 | 2.69 | 2.93 | 3.75 | 0.00 | - | 18 | 147 | 28.87% |
| AMAT240712P00230000 | 2024-06-21 1:45PM EDT | 230.00 | 4.43 | 4.95 | 5.60 | 0.00 | - | 21 | 39 | 27.12% |
| AMAT240712P00235000 | 2024-06-24 9:32AM EDT | 235.00 | 7.50 | 6.90 | 7.80 | +0.79 | +11.77% | 7 | 68 | 23.68% |
| AMAT240712P00240000 | 2024-06-24 9:32AM EDT | 240.00 | 11.49 | 9.90 | 10.95 | +2.39 | +26.26% | 7 | 135 | 20.48% |
| AMAT240712P00245000 | 2024-06-21 10:57AM EDT | 245.00 | 12.37 | 13.05 | 15.30 | 0.00 | - | 1 | 31 | 20.41% |
| AMAT240712P00250000 | 2024-06-20 10:56AM EDT | 250.00 | 11.40 | 17.00 | 19.85 | 0.00 | - | - | 14 | 14.06% |
| AMAT240712P00255000 | 2024-06-20 10:56AM EDT | 255.00 | 14.80 | 20.35 | 23.80 | 0.00 | - | - | 10 | 0.00% |
| AMAT240712P00270000 | 2024-06-20 10:11AM EDT | 270.00 | 27.40 | 35.55 | 38.15 | 0.00 | - | 6 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.