Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,904.30 -676.22 (-1.10%) CMC Crypto 200
1,270.76 -13.07 (-1.02%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:52AM EDT. Market open.
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240802C00170000 | 2024-06-20 1:15PM EDT | 170.00 | 71.78 | 67.15 | 70.60 | 0.00 | - | - | 2 | 76.49% |
| AMAT240802C00175000 | 2024-06-20 1:15PM EDT | 175.00 | 66.78 | 62.25 | 65.65 | 0.00 | - | - | 2 | 71.75% |
| AMAT240802C00215000 | 2024-06-18 3:48PM EDT | 215.00 | 35.87 | 25.85 | 26.50 | 0.00 | - | 1 | 4 | 36.98% |
| AMAT240802C00220000 | 2024-06-28 10:07AM EDT | 220.00 | 23.03 | 21.35 | 22.90 | +5.48 | +31.23% | 1 | 5 | 38.15% |
| AMAT240802C00225000 | 2024-06-27 1:07PM EDT | 225.00 | 17.90 | 17.90 | 19.50 | +2.49 | +16.16% | 4 | 4 | 38.60% |
| AMAT240802C00230000 | 2024-06-28 10:09AM EDT | 230.00 | 14.55 | 14.65 | 15.00 | +1.15 | +8.58% | 5 | 35 | 33.80% |
| AMAT240802C00235000 | 2024-06-28 10:55AM EDT | 235.00 | 12.15 | 11.65 | 12.05 | +1.32 | +12.19% | 4 | 15 | 33.64% |
| AMAT240802C00240000 | 2024-06-28 10:55AM EDT | 240.00 | 9.60 | 9.10 | 9.65 | +2.15 | +28.86% | 35 | 107 | 33.99% |
| AMAT240802C00245000 | 2024-06-27 11:01AM EDT | 245.00 | 8.17 | 6.95 | 7.20 | +2.99 | +57.72% | 3 | 57 | 32.86% |
| AMAT240802C00250000 | 2024-06-28 11:35AM EDT | 250.00 | 5.35 | 5.20 | 5.50 | +1.53 | +32.42% | 10 | 232 | 32.98% |
| AMAT240802C00255000 | 2024-06-28 9:47AM EDT | 255.00 | 3.61 | 3.85 | 4.05 | -0.04 | -1.10% | 3 | 33 | 32.76% |
| AMAT240802C00260000 | 2024-06-28 10:28AM EDT | 260.00 | 3.50 | 2.82 | 3.00 | +1.20 | +52.17% | 1 | 215 | 32.95% |
| AMAT240802C00265000 | 2024-06-21 12:05PM EDT | 265.00 | 2.80 | 2.01 | 2.26 | 0.00 | - | 19 | 19 | 33.47% |
| AMAT240802C00270000 | 2024-06-27 3:48PM EDT | 270.00 | 1.65 | 1.33 | 1.65 | +0.60 | +57.14% | 2 | 32 | 33.72% |
| AMAT240802C00275000 | 2024-06-25 3:29PM EDT | 275.00 | 1.15 | 0.98 | 1.21 | +0.24 | +26.37% | 2 | 13 | 34.09% |
| AMAT240802C00280000 | 2024-06-28 10:17AM EDT | 280.00 | 0.85 | 0.55 | 0.90 | +0.28 | +49.12% | 1 | 6 | 34.62% |
| AMAT240802C00285000 | 2024-06-21 9:49AM EDT | 285.00 | 0.74 | 0.46 | 0.56 | 0.00 | - | 1 | 1 | 33.86% |
| AMAT240802C00290000 | 2024-06-26 11:08AM EDT | 290.00 | 0.32 | 0.29 | 0.44 | 0.00 | - | 1 | 3 | 34.82% |
| AMAT240802C00295000 | 2024-06-26 3:28PM EDT | 295.00 | 0.19 | 0.16 | 0.34 | 0.00 | - | 1 | 2 | 35.62% |
| AMAT240802C00305000 | 2024-06-20 9:51AM EDT | 305.00 | 0.76 | 0.07 | 0.25 | 0.00 | - | - | 2 | 38.23% |
| AMAT240802C00310000 | 2024-06-20 9:30AM EDT | 310.00 | 0.65 | 0.02 | 0.20 | 0.00 | - | - | 1 | 39.01% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240802P00185000 | 2024-06-14 11:42AM EDT | 185.00 | 0.40 | 0.08 | 0.23 | 0.00 | - | - | 8 | 40.77% |
| AMAT240802P00195000 | 2024-06-27 3:52PM EDT | 195.00 | 0.50 | 0.24 | 0.40 | 0.00 | - | 47 | 48 | 36.87% |
| AMAT240802P00200000 | 2024-06-27 3:52PM EDT | 200.00 | 0.75 | 0.41 | 0.56 | 0.00 | - | 50 | 72 | 35.33% |
| AMAT240802P00205000 | 2024-06-28 10:11AM EDT | 205.00 | 0.63 | 0.71 | 0.78 | -0.54 | -46.15% | 2 | 39 | 33.75% |
| AMAT240802P00210000 | 2024-06-28 10:27AM EDT | 210.00 | 0.98 | 1.11 | 1.29 | -0.64 | -39.51% | 5 | 101 | 33.78% |
| AMAT240802P00215000 | 2024-06-28 11:26AM EDT | 215.00 | 1.80 | 1.71 | 1.84 | -1.02 | -36.17% | 6 | 80 | 32.69% |
| AMAT240802P00220000 | 2024-06-28 10:48AM EDT | 220.00 | 2.50 | 2.58 | 2.85 | -1.41 | -36.06% | 11 | 108 | 32.86% |
| AMAT240802P00225000 | 2024-06-28 10:48AM EDT | 225.00 | 3.67 | 3.75 | 3.95 | -1.10 | -23.06% | 3 | 214 | 32.00% |
| AMAT240802P00230000 | 2024-06-28 10:10AM EDT | 230.00 | 5.22 | 5.15 | 5.55 | -2.13 | -28.98% | 42 | 76 | 31.79% |
| AMAT240802P00235000 | 2024-06-28 10:59AM EDT | 235.00 | 7.31 | 7.35 | 7.65 | -1.94 | -20.97% | 15 | 45 | 31.92% |
| AMAT240802P00240000 | 2024-06-24 2:55PM EDT | 240.00 | 14.00 | 9.65 | 10.05 | 0.00 | - | 1 | 34 | 31.64% |
| AMAT240802P00245000 | 2024-06-24 2:55PM EDT | 245.00 | 17.34 | 12.55 | 13.10 | 0.00 | - | 1 | 22 | 32.17% |
| AMAT240802P00250000 | 2024-06-18 1:11PM EDT | 250.00 | 11.83 | 15.80 | 16.25 | 0.00 | - | - | 10 | 31.71% |
| AMAT240802P00255000 | 2024-06-24 1:09PM EDT | 255.00 | 25.70 | 18.75 | 20.00 | 0.00 | - | 1 | 11 | 32.16% |
© 2024 Yahoo. All rights reserved.