Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,307.31 +0.30 (+0.01%) Dow
39,442.98 -228.06 (-0.57%) Nasdaq
16,871.38 +69.84 (+0.42%) Bitcoin USD
68,132.51 -1,354.25 (-1.95%) CMC Crypto 200
1,485.83 -16.83 (-1.12%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241115C00120000 | 2024-05-10 3:49PM EDT | 120.00 | 92.87 | 105.75 | 108.75 | 0.00 | - | - | 1 | 77.45% |
| AMAT241115C00130000 | 2024-04-18 3:54PM EDT | 130.00 | 69.43 | 84.10 | 87.20 | 0.00 | - | 4 | 10 | 0.00% |
| AMAT241115C00135000 | 2024-04-02 2:46PM EDT | 135.00 | 75.40 | 67.65 | 69.40 | 0.00 | - | 2 | 2 | 0.00% |
| AMAT241115C00145000 | 2024-04-26 10:58AM EDT | 145.00 | 64.00 | 81.65 | 84.95 | 0.00 | - | 1 | 0 | 61.85% |
| AMAT241115C00150000 | 2024-05-14 3:24PM EDT | 150.00 | 65.70 | 77.05 | 80.45 | 0.00 | - | 2 | 7 | 59.66% |
| AMAT241115C00155000 | 2024-04-10 10:20AM EDT | 155.00 | 64.15 | 61.50 | 62.15 | 0.00 | - | 1 | 14 | 0.00% |
| AMAT241115C00160000 | 2024-04-22 12:29PM EDT | 160.00 | 41.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241115C00165000 | 2024-04-18 10:56AM EDT | 165.00 | 44.75 | 54.15 | 55.60 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT241115C00170000 | 2024-05-07 1:59PM EDT | 170.00 | 48.65 | 60.55 | 62.20 | 0.00 | - | 3 | 33 | 52.48% |
| AMAT241115C00175000 | 2024-05-20 12:17PM EDT | 175.00 | 53.80 | 55.75 | 57.65 | 0.00 | - | 1 | 9 | 51.88% |
| AMAT241115C00180000 | 2024-05-16 10:04AM EDT | 180.00 | 48.30 | 52.00 | 53.20 | 0.00 | - | 1 | 2 | 49.47% |
| AMAT241115C00185000 | 2024-04-01 11:21AM EDT | 185.00 | 40.65 | 28.75 | 29.05 | 0.00 | - | 5 | 6 | 0.00% |
| AMAT241115C00190000 | 2024-05-20 1:32PM EDT | 190.00 | 41.95 | 44.25 | 45.35 | 0.00 | - | 2 | 9 | 46.57% |
| AMAT241115C00195000 | 2024-05-20 3:58PM EDT | 195.00 | 38.57 | 40.80 | 42.05 | 0.00 | - | 1 | 26 | 46.08% |
| AMAT241115C00200000 | 2024-05-21 3:17PM EDT | 200.00 | 35.30 | 37.45 | 38.15 | 0.00 | - | 12 | 59 | 44.24% |
| AMAT241115C00210000 | 2024-05-23 9:35AM EDT | 210.00 | 32.00 | 31.35 | 32.30 | +4.53 | +16.49% | 4 | 181 | 43.49% |
| AMAT241115C00220000 | 2024-05-22 2:48PM EDT | 220.00 | 22.44 | 25.85 | 26.85 | 0.00 | - | 1 | 127 | 42.43% |
| AMAT241115C00230000 | 2024-05-22 2:48PM EDT | 230.00 | 18.07 | 21.05 | 21.60 | 0.00 | - | 1 | 699 | 40.76% |
| AMAT241115C00240000 | 2024-05-17 1:25PM EDT | 240.00 | 16.50 | 17.05 | 17.50 | +3.85 | +30.43% | 1 | 122 | 40.02% |
| AMAT241115C00250000 | 2024-05-22 12:57PM EDT | 250.00 | 11.95 | 13.50 | 14.10 | 0.00 | - | 2 | 660 | 39.51% |
| AMAT241115C00260000 | 2024-05-21 3:24PM EDT | 260.00 | 9.70 | 10.85 | 11.20 | 0.00 | - | 2 | 52 | 38.97% |
| AMAT241115C00270000 | 2024-05-21 1:05PM EDT | 270.00 | 7.55 | 8.45 | 8.70 | 0.00 | - | 14 | 206 | 38.29% |
| AMAT241115C00280000 | 2024-05-21 3:54PM EDT | 280.00 | 6.05 | 6.55 | 6.80 | 0.00 | - | 57 | 547 | 37.95% |
| AMAT241115C00290000 | 2024-05-22 11:14AM EDT | 290.00 | 4.30 | 4.80 | 5.25 | 0.00 | - | 3 | 235 | 37.59% |
| AMAT241115C00300000 | 2024-05-21 11:50AM EDT | 300.00 | 3.35 | 3.80 | 4.05 | 0.00 | - | 5 | 37 | 37.35% |
| AMAT241115C00310000 | 2024-05-21 3:59PM EDT | 310.00 | 2.70 | 2.93 | 3.15 | 0.00 | - | 1 | 164 | 37.28% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241115P00095000 | 2024-05-01 3:03PM EDT | 95.00 | 0.39 | 0.02 | 0.75 | 0.00 | - | 2 | 0 | 58.25% |
| AMAT241115P00100000 | 2024-05-01 3:04PM EDT | 100.00 | 0.46 | 0.06 | 0.50 | 0.00 | - | 2 | 60 | 52.54% |
| AMAT241115P00105000 | 2024-05-01 3:13PM EDT | 105.00 | 0.61 | 0.05 | 0.75 | 0.00 | - | - | 0 | 52.25% |
| AMAT241115P00110000 | 2024-05-01 3:14PM EDT | 110.00 | 0.71 | 0.07 | 0.75 | 0.00 | - | 2 | 23 | 54.64% |
| AMAT241115P00115000 | 2024-04-19 12:42PM EDT | 115.00 | 1.21 | 0.34 | 0.47 | 0.00 | - | 5 | 18 | 47.66% |
| AMAT241115P00120000 | 2024-05-17 12:57PM EDT | 120.00 | 0.52 | 0.19 | 0.57 | 0.00 | - | 65 | 66 | 46.34% |
| AMAT241115P00125000 | 2024-05-16 3:37PM EDT | 125.00 | 0.73 | 0.27 | 0.66 | 0.00 | - | 2 | 10 | 44.73% |
| AMAT241115P00130000 | 2024-05-20 2:26PM EDT | 130.00 | 0.69 | 0.27 | 0.87 | 0.00 | - | 2 | 40 | 44.21% |
| AMAT241115P00135000 | 2024-05-17 9:49AM EDT | 135.00 | 0.97 | 0.49 | 0.91 | 0.00 | - | 4 | 35 | 41.87% |
| AMAT241115P00140000 | 2024-05-20 10:53AM EDT | 140.00 | 1.08 | 0.65 | 1.07 | 0.00 | - | 1 | 13 | 40.55% |
| AMAT241115P00145000 | 2024-05-20 1:04PM EDT | 145.00 | 1.24 | 0.87 | 1.27 | 0.00 | - | 1 | 65 | 39.34% |
| AMAT241115P00150000 | 2024-05-22 1:42PM EDT | 150.00 | 1.62 | 1.10 | 1.54 | 0.00 | - | 1 | 136 | 38.37% |
| AMAT241115P00155000 | 2024-05-10 3:40PM EDT | 155.00 | 3.39 | 1.54 | 1.71 | 0.00 | - | 32 | 18 | 36.65% |
| AMAT241115P00160000 | 2024-05-20 10:55AM EDT | 160.00 | 2.57 | 2.00 | 2.16 | 0.00 | - | 2 | 72 | 36.16% |
| AMAT241115P00165000 | 2024-05-21 11:50AM EDT | 165.00 | 3.15 | 2.48 | 2.66 | 0.00 | - | 1 | 72 | 35.51% |
| AMAT241115P00170000 | 2024-05-15 2:05PM EDT | 170.00 | 4.79 | 3.05 | 3.25 | 0.00 | - | 5 | 48 | 34.87% |
| AMAT241115P00175000 | 2024-05-22 12:55PM EDT | 175.00 | 4.55 | 3.65 | 3.95 | 0.00 | - | 4 | 284 | 34.27% |
| AMAT241115P00180000 | 2024-05-17 11:58AM EDT | 180.00 | 6.42 | 4.50 | 4.80 | 0.00 | - | 1 | 171 | 33.76% |
| AMAT241115P00185000 | 2024-05-22 12:28PM EDT | 185.00 | 5.65 | 5.45 | 5.75 | -1.02 | -15.29% | 1 | 146 | 33.18% |
| AMAT241115P00190000 | 2024-05-22 12:34PM EDT | 190.00 | 7.87 | 6.65 | 6.95 | 0.00 | - | 7 | 121 | 32.84% |
| AMAT241115P00195000 | 2024-05-22 12:15PM EDT | 195.00 | 9.35 | 7.95 | 8.20 | 0.00 | - | 17 | 670 | 32.26% |
| AMAT241115P00200000 | 2024-05-23 9:30AM EDT | 200.00 | 9.70 | 9.40 | 9.75 | -1.70 | -14.91% | 1 | 139 | 31.94% |
| AMAT241115P00210000 | 2024-05-22 11:10AM EDT | 210.00 | 15.05 | 12.65 | 13.20 | 0.00 | - | 2 | 191 | 30.92% |
| AMAT241115P00220000 | 2024-05-22 12:03PM EDT | 220.00 | 19.60 | 17.10 | 17.60 | 0.00 | - | 3 | 91 | 30.18% |
| AMAT241115P00230000 | 2024-05-21 3:54PM EDT | 230.00 | 24.70 | 21.80 | 22.30 | 0.00 | - | 6 | 113 | 28.58% |
| AMAT241115P00280000 | 2024-03-01 10:30AM EDT | 280.00 | 76.45 | 74.80 | 76.25 | 0.00 | - | 1 | 0 | 57.82% |
© 2024 Yahoo. All rights reserved.