Singapore markets close in 7 hours 28 minutes
Straits Times Index
3,323.26 -3.02 (-0.09%) Nikkei
39,398.46 +225.31 (+0.58%) Hang Seng
18,072.90 +45.19 (+0.25%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,996.06 +1,708.44 (+2.83%) CMC Crypto 200
1,283.48 +34.35 (+2.75%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241018C00120000 | 2024-05-10 12:03PM EDT | 120.00 | 92.30 | 102.95 | 104.70 | 0.00 | - | - | 1 | 0.00% |
| AMAT241018C00130000 | 2024-05-21 11:34AM EDT | 130.00 | 91.53 | 111.45 | 112.90 | 0.00 | - | 4 | 10 | 103.02% |
| AMAT241018C00135000 | 2024-04-17 2:49PM EDT | 135.00 | 70.52 | 78.65 | 81.90 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT241018C00140000 | 2024-02-16 10:30AM EDT | 140.00 | 67.98 | 64.75 | 66.85 | 0.00 | - | 20 | 20 | 0.00% |
| AMAT241018C00145000 | 2024-05-21 1:32PM EDT | 145.00 | 78.10 | 96.85 | 98.15 | 0.00 | - | 1 | 1 | 89.47% |
| AMAT241018C00150000 | 2024-06-11 3:39PM EDT | 150.00 | 82.50 | 85.30 | 88.55 | 0.00 | - | 3 | 36 | 59.68% |
| AMAT241018C00155000 | 2024-05-09 12:05PM EDT | 155.00 | 57.05 | 69.45 | 71.25 | 0.00 | - | 1 | 14 | 0.00% |
| AMAT241018C00160000 | 2024-05-09 3:43PM EDT | 160.00 | 53.50 | 64.85 | 66.20 | 0.00 | - | 1 | 20 | 0.00% |
| AMAT241018C00165000 | 2024-06-03 1:13PM EDT | 165.00 | 50.00 | 71.70 | 74.30 | 0.00 | - | 1 | 19 | 54.44% |
| AMAT241018C00170000 | 2024-05-23 10:05AM EDT | 170.00 | 58.34 | 67.15 | 71.35 | 0.00 | - | 3 | 23 | 55.95% |
| AMAT241018C00175000 | 2024-04-18 11:27AM EDT | 175.00 | 36.50 | 44.15 | 45.40 | 0.00 | - | 1 | 15 | 0.00% |
| AMAT241018C00180000 | 2024-06-20 11:24AM EDT | 180.00 | 68.24 | 58.50 | 59.30 | 0.00 | - | 9 | 54 | 48.87% |
| AMAT241018C00185000 | 2024-06-18 12:43PM EDT | 185.00 | 68.00 | 54.05 | 54.90 | 0.00 | - | 1 | 34 | 47.28% |
| AMAT241018C00190000 | 2024-06-20 10:09AM EDT | 190.00 | 59.34 | 49.55 | 51.05 | 0.00 | - | 2 | 55 | 47.14% |
| AMAT241018C00195000 | 2024-06-18 10:49AM EDT | 195.00 | 58.07 | 45.60 | 46.85 | 0.00 | - | 1 | 61 | 45.64% |
| AMAT241018C00200000 | 2024-06-24 11:46AM EDT | 200.00 | 40.33 | 41.50 | 42.40 | 0.00 | - | 1 | 104 | 43.29% |
| AMAT241018C00210000 | 2024-06-25 2:31PM EDT | 210.00 | 34.50 | 32.60 | 35.15 | +2.90 | +9.18% | 7 | 740 | 41.95% |
| AMAT241018C00220000 | 2024-06-24 2:30PM EDT | 220.00 | 25.85 | 27.25 | 29.65 | 0.00 | - | 7 | 415 | 42.92% |
| AMAT241018C00230000 | 2024-06-25 12:02PM EDT | 230.00 | 22.10 | 21.40 | 22.70 | +2.35 | +11.90% | 16 | 1,107 | 39.50% |
| AMAT241018C00240000 | 2024-06-25 1:02PM EDT | 240.00 | 16.80 | 17.30 | 17.55 | -0.04 | -0.24% | 8 | 353 | 38.27% |
| AMAT241018C00250000 | 2024-06-25 3:35PM EDT | 250.00 | 13.46 | 13.30 | 13.55 | -1.34 | -9.05% | 4 | 345 | 37.81% |
| AMAT241018C00260000 | 2024-06-25 12:14PM EDT | 260.00 | 10.00 | 10.05 | 10.30 | +0.30 | +3.09% | 1 | 252 | 37.44% |
| AMAT241018C00270000 | 2024-06-25 11:17AM EDT | 270.00 | 7.64 | 7.55 | 7.75 | +0.52 | +7.30% | 3 | 468 | 37.22% |
| AMAT241018C00280000 | 2024-06-24 2:36PM EDT | 280.00 | 5.15 | 5.65 | 5.80 | 0.00 | - | 4 | 486 | 37.15% |
| AMAT241018C00290000 | 2024-06-25 9:58AM EDT | 290.00 | 4.00 | 4.15 | 4.30 | -0.40 | -9.09% | 10 | 111 | 37.10% |
| AMAT241018C00300000 | 2024-06-25 3:18PM EDT | 300.00 | 3.05 | 3.05 | 3.65 | -0.20 | -6.15% | 18 | 483 | 38.71% |
| AMAT241018C00310000 | 2024-06-24 1:27PM EDT | 310.00 | 2.07 | 2.03 | 2.36 | 0.00 | - | 29 | 331 | 37.29% |
| AMAT241018C00320000 | 2024-06-25 9:53AM EDT | 320.00 | 1.56 | 1.42 | 1.69 | +0.13 | +9.09% | 1 | 106 | 37.18% |
| AMAT241018C00330000 | 2024-06-24 3:51PM EDT | 330.00 | 1.06 | 1.15 | 1.24 | 0.00 | - | 12 | 42 | 37.32% |
| AMAT241018C00340000 | 2024-06-18 12:37PM EDT | 340.00 | 2.33 | 0.82 | 0.92 | 0.00 | - | 15 | 19 | 37.56% |
| AMAT241018C00350000 | 2024-06-25 12:09PM EDT | 350.00 | 0.69 | 0.58 | 0.68 | 0.00 | - | 10 | 258 | 37.77% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241018P00095000 | 2024-05-03 2:22PM EDT | 95.00 | 0.24 | 0.01 | 0.40 | 0.00 | - | 2 | 2 | 69.63% |
| AMAT241018P00100000 | 2024-05-01 3:22PM EDT | 100.00 | 0.35 | 0.01 | 0.42 | 0.00 | - | - | 0 | 66.41% |
| AMAT241018P00105000 | 2024-05-01 3:24PM EDT | 105.00 | 0.43 | 0.07 | 0.44 | 0.00 | - | 2 | 5 | 64.26% |
| AMAT241018P00110000 | 2024-05-15 3:42PM EDT | 110.00 | 0.27 | 0.05 | 0.43 | 0.00 | - | 2 | 3 | 60.35% |
| AMAT241018P00115000 | 2024-06-12 1:59PM EDT | 115.00 | 0.11 | 0.05 | 1.37 | 0.00 | - | 3 | 14 | 67.38% |
| AMAT241018P00120000 | 2024-05-24 11:42AM EDT | 120.00 | 0.25 | 0.07 | 0.47 | 0.00 | - | 10 | 12 | 54.88% |
| AMAT241018P00125000 | 2024-06-12 1:27PM EDT | 125.00 | 0.20 | 0.07 | 0.40 | 0.00 | - | 65 | 141 | 50.83% |
| AMAT241018P00130000 | 2024-05-16 1:44PM EDT | 130.00 | 0.58 | 0.11 | 0.54 | 0.00 | - | 8 | 23 | 50.20% |
| AMAT241018P00135000 | 2024-05-22 3:28PM EDT | 135.00 | 0.55 | 0.18 | 0.28 | 0.00 | - | 3 | 8 | 46.29% |
| AMAT241018P00140000 | 2024-06-20 11:01AM EDT | 140.00 | 0.27 | 0.20 | 0.29 | 0.00 | - | 1 | 76 | 43.80% |
| AMAT241018P00145000 | 2024-06-17 12:15PM EDT | 145.00 | 0.38 | 0.26 | 0.35 | 0.00 | - | 1 | 50 | 42.31% |
| AMAT241018P00150000 | 2024-06-12 10:18AM EDT | 150.00 | 0.45 | 0.34 | 0.43 | 0.00 | - | 2 | 271 | 40.99% |
| AMAT241018P00155000 | 2024-06-24 10:01AM EDT | 155.00 | 0.60 | 0.45 | 0.54 | 0.00 | - | 2 | 44 | 39.87% |
| AMAT241018P00160000 | 2024-06-10 12:41PM EDT | 160.00 | 1.00 | 0.58 | 0.68 | 0.00 | - | 1 | 232 | 38.82% |
| AMAT241018P00165000 | 2024-06-21 12:52PM EDT | 165.00 | 0.89 | 0.77 | 0.86 | 0.00 | - | 1 | 40 | 37.87% |
| AMAT241018P00170000 | 2024-06-24 2:39PM EDT | 170.00 | 1.20 | 1.00 | 1.10 | 0.00 | - | 20 | 160 | 37.05% |
| AMAT241018P00175000 | 2024-06-18 2:22PM EDT | 175.00 | 1.23 | 1.32 | 1.42 | 0.00 | - | 12 | 400 | 36.39% |
| AMAT241018P00180000 | 2024-06-24 3:45PM EDT | 180.00 | 1.99 | 1.72 | 1.79 | 0.00 | - | 2 | 183 | 35.61% |
| AMAT241018P00185000 | 2024-06-24 12:55PM EDT | 185.00 | 2.63 | 2.22 | 2.49 | 0.00 | - | 63 | 240 | 35.93% |
| AMAT241018P00190000 | 2024-06-25 3:18PM EDT | 190.00 | 2.95 | 2.83 | 3.25 | -0.15 | -4.84% | 5 | 589 | 35.82% |
| AMAT241018P00195000 | 2024-06-25 2:22PM EDT | 195.00 | 3.68 | 3.60 | 3.70 | -0.72 | -16.36% | 5 | 461 | 34.19% |
| AMAT241018P00200000 | 2024-06-25 2:22PM EDT | 200.00 | 4.63 | 4.50 | 4.65 | -0.32 | -6.46% | 6 | 533 | 33.84% |
| AMAT241018P00210000 | 2024-06-24 2:04PM EDT | 210.00 | 7.90 | 6.95 | 7.10 | 0.00 | - | 31 | 496 | 33.19% |
| AMAT241018P00220000 | 2024-06-24 3:42PM EDT | 220.00 | 10.45 | 10.20 | 10.45 | -0.72 | -6.45% | 1 | 395 | 32.74% |
| AMAT241018P00230000 | 2024-06-24 2:58PM EDT | 230.00 | 15.65 | 14.35 | 14.60 | 0.00 | - | 7 | 227 | 32.08% |
| AMAT241018P00240000 | 2024-06-24 3:37PM EDT | 240.00 | 20.65 | 19.40 | 19.75 | 0.00 | - | 4 | 88 | 31.56% |
| AMAT241018P00250000 | 2024-06-24 11:11AM EDT | 250.00 | 26.80 | 25.40 | 25.80 | 0.00 | - | 1 | 8 | 31.00% |
| AMAT241018P00260000 | 2024-06-18 10:00AM EDT | 260.00 | 27.44 | 31.60 | 33.55 | 0.00 | - | 3 | 4 | 32.26% |
| AMAT241018P00280000 | 2024-03-11 9:33AM EDT | 280.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.