Singapore markets close in 7 hours 48 minutes
Straits Times Index
3,330.01 -8.93 (-0.27%) Nikkei
38,958.38 +468.21 (+1.22%) Hang Seng
18,424.96 -19.15 (-0.10%) FTSE 100
8,246.95 +14.91 (+0.18%) Bitcoin USD
70,963.54 +190.41 (+0.27%) CMC Crypto 200
1,522.10 +48.36 (+3.28%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241220C00095000 | 2024-05-16 12:06PM EDT | 95.00 | 123.81 | 129.60 | 131.20 | 0.00 | - | - | 3 | 74.76% |
| AMAT241220C00100000 | 2024-01-24 10:54AM EDT | 100.00 | 76.66 | 100.65 | 103.20 | 0.00 | - | 10 | 11 | 0.00% |
| AMAT241220C00105000 | 2024-02-08 12:20PM EDT | 105.00 | 75.00 | 102.90 | 107.25 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT241220C00115000 | 2024-01-23 2:04PM EDT | 115.00 | 59.20 | 91.05 | 93.40 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT241220C00120000 | 2024-04-02 1:55PM EDT | 120.00 | 89.28 | 81.30 | 83.15 | 0.00 | - | 5 | 6 | 0.00% |
| AMAT241220C00125000 | 2024-02-16 2:50PM EDT | 125.00 | 84.55 | 79.00 | 80.95 | 0.00 | - | 5 | 111 | 0.00% |
| AMAT241220C00130000 | 2024-04-17 2:30PM EDT | 130.00 | 76.09 | 84.50 | 87.75 | 0.00 | - | 1 | 14 | 0.00% |
| AMAT241220C00135000 | 2024-05-14 9:57AM EDT | 135.00 | 78.43 | 91.50 | 93.05 | 0.00 | - | 2 | 3 | 56.44% |
| AMAT241220C00140000 | 2024-05-17 9:52AM EDT | 140.00 | 78.64 | 86.85 | 88.95 | 0.00 | - | 15 | 16 | 55.62% |
| AMAT241220C00145000 | 2024-05-15 1:44PM EDT | 145.00 | 76.71 | 82.25 | 83.80 | 0.00 | - | 1 | 20 | 52.83% |
| AMAT241220C00150000 | 2024-04-10 2:55PM EDT | 150.00 | 67.70 | 66.55 | 67.50 | 0.00 | - | 1 | 15 | 0.00% |
| AMAT241220C00155000 | 2024-04-12 10:58AM EDT | 155.00 | 62.70 | 62.30 | 63.15 | 0.00 | - | 1 | 11 | 0.00% |
| AMAT241220C00160000 | 2024-05-23 11:33AM EDT | 160.00 | 68.50 | 69.50 | 70.35 | 0.00 | - | 8 | 20 | 50.36% |
| AMAT241220C00165000 | 2024-05-22 1:08PM EDT | 165.00 | 62.08 | 65.15 | 66.00 | 0.00 | - | 5 | 25 | 48.82% |
| AMAT241220C00170000 | 2024-06-05 1:23PM EDT | 170.00 | 60.70 | 60.30 | 62.20 | +2.20 | +3.76% | 2 | 18 | 48.50% |
| AMAT241220C00175000 | 2024-05-16 10:15AM EDT | 175.00 | 53.17 | 57.15 | 58.25 | 0.00 | - | 1 | 14 | 47.58% |
| AMAT241220C00180000 | 2024-06-04 11:02AM EDT | 180.00 | 42.70 | 53.25 | 54.05 | 0.00 | - | 3 | 73 | 45.95% |
| AMAT241220C00185000 | 2024-05-30 12:30PM EDT | 185.00 | 45.50 | 48.90 | 50.10 | 0.00 | - | 3 | 52 | 44.71% |
| AMAT241220C00190000 | 2024-05-15 12:29PM EDT | 190.00 | 41.00 | 45.50 | 46.95 | 0.00 | - | 1 | 53 | 44.84% |
| AMAT241220C00195000 | 2024-05-30 11:40AM EDT | 195.00 | 38.39 | 42.30 | 42.90 | 0.00 | - | 1 | 36 | 43.05% |
| AMAT241220C00200000 | 2024-06-04 10:05AM EDT | 200.00 | 29.50 | 38.95 | 39.65 | 0.00 | - | 5 | 163 | 42.54% |
| AMAT241220C00210000 | 2024-06-05 3:52PM EDT | 210.00 | 31.90 | 32.80 | 33.70 | +7.77 | +32.20% | 2 | 272 | 41.76% |
| AMAT241220C00220000 | 2024-06-05 3:18PM EDT | 220.00 | 27.36 | 27.35 | 27.70 | +5.96 | +27.85% | 4 | 126 | 40.02% |
| AMAT241220C00230000 | 2024-06-05 2:52PM EDT | 230.00 | 23.17 | 22.55 | 23.25 | +5.67 | +32.40% | 2 | 142 | 39.82% |
| AMAT241220C00240000 | 2024-05-31 2:25PM EDT | 240.00 | 17.00 | 18.45 | 18.75 | +3.50 | +25.93% | 1 | 132 | 38.67% |
| AMAT241220C00250000 | 2024-06-05 3:53PM EDT | 250.00 | 15.00 | 15.00 | 15.55 | +4.30 | +40.19% | 6 | 298 | 38.68% |
| AMAT241220C00260000 | 2024-06-05 3:34PM EDT | 260.00 | 11.95 | 12.10 | 12.60 | +3.61 | +43.29% | 6 | 228 | 38.30% |
| AMAT241220C00270000 | 2024-06-05 10:34AM EDT | 270.00 | 9.35 | 9.65 | 9.85 | +2.61 | +38.72% | 2 | 208 | 37.47% |
| AMAT241220C00280000 | 2024-06-05 2:53PM EDT | 280.00 | 7.98 | 7.65 | 8.10 | +2.53 | +46.42% | 51 | 74 | 37.70% |
| AMAT241220C00290000 | 2024-06-05 9:54AM EDT | 290.00 | 5.14 | 6.05 | 6.30 | +1.09 | +26.91% | 1 | 30 | 37.16% |
| AMAT241220C00300000 | 2024-06-05 3:24PM EDT | 300.00 | 4.75 | 4.75 | 5.15 | +0.80 | +20.25% | 2 | 64 | 37.39% |
| AMAT241220C00310000 | 2024-06-05 10:59AM EDT | 310.00 | 3.45 | 3.70 | 4.10 | +1.31 | +61.21% | 9 | 87 | 37.33% |
| AMAT241220C00320000 | 2024-06-05 11:49AM EDT | 320.00 | 2.80 | 2.88 | 3.25 | +1.30 | +86.67% | 3 | 2 | 37.26% |
| AMAT241220C00330000 | 2024-06-05 12:33PM EDT | 330.00 | 2.12 | 2.23 | 2.43 | +0.62 | +41.33% | 1 | 2 | 36.71% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241220P00085000 | 2024-05-01 3:06PM EDT | 85.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 2 | 231 | 58.45% |
| AMAT241220P00090000 | 2024-05-08 1:33PM EDT | 90.00 | 0.36 | 0.00 | 0.55 | 0.00 | - | 1 | 30 | 55.91% |
| AMAT241220P00095000 | 2024-06-04 2:09PM EDT | 95.00 | 0.21 | 0.00 | 0.57 | -0.05 | -19.23% | 1 | 22 | 53.08% |
| AMAT241220P00100000 | 2024-05-31 1:42PM EDT | 100.00 | 0.24 | 0.00 | 0.61 | 0.00 | - | 1 | 39 | 50.64% |
| AMAT241220P00105000 | 2024-06-03 9:54AM EDT | 105.00 | 0.34 | 0.25 | 0.66 | 0.00 | - | 1 | 9 | 50.76% |
| AMAT241220P00110000 | 2024-05-31 11:41AM EDT | 110.00 | 0.47 | 0.28 | 0.42 | 0.00 | - | 1 | 49 | 47.31% |
| AMAT241220P00115000 | 2024-04-16 3:56PM EDT | 115.00 | 1.12 | 0.53 | 0.67 | 0.00 | - | 9 | 75 | 48.19% |
| AMAT241220P00120000 | 2024-05-24 10:21AM EDT | 120.00 | 0.57 | 0.45 | 0.60 | 0.00 | - | 1 | 216 | 44.58% |
| AMAT241220P00125000 | 2024-05-31 11:19AM EDT | 125.00 | 0.85 | 0.57 | 0.72 | 0.00 | - | 3 | 153 | 43.36% |
| AMAT241220P00130000 | 2024-06-05 9:58AM EDT | 130.00 | 0.82 | 0.71 | 0.87 | +0.01 | +1.23% | 100 | 142 | 42.24% |
| AMAT241220P00135000 | 2024-06-05 12:33PM EDT | 135.00 | 0.98 | 0.89 | 1.04 | -0.20 | -16.95% | 2 | 139 | 41.09% |
| AMAT241220P00140000 | 2024-05-23 9:34AM EDT | 140.00 | 1.16 | 1.10 | 1.26 | 0.00 | - | 1 | 28 | 40.13% |
| AMAT241220P00145000 | 2024-06-05 10:45AM EDT | 145.00 | 1.48 | 1.19 | 1.53 | -0.38 | -20.43% | 5 | 62 | 39.25% |
| AMAT241220P00150000 | 2024-06-05 12:33PM EDT | 150.00 | 1.81 | 1.70 | 1.85 | -0.32 | -15.02% | 2 | 66 | 38.39% |
| AMAT241220P00155000 | 2024-05-29 3:35PM EDT | 155.00 | 2.33 | 1.90 | 2.43 | 0.00 | - | 1 | 34 | 38.45% |
| AMAT241220P00160000 | 2024-06-05 9:43AM EDT | 160.00 | 2.78 | 2.59 | 2.71 | -0.32 | -10.32% | 1 | 45 | 36.92% |
| AMAT241220P00165000 | 2024-06-05 12:33PM EDT | 165.00 | 3.32 | 3.15 | 3.30 | -1.18 | -26.22% | 13 | 98 | 36.37% |
| AMAT241220P00170000 | 2024-06-05 12:15PM EDT | 170.00 | 3.98 | 3.80 | 4.00 | -1.52 | -27.64% | 5 | 84 | 35.87% |
| AMAT241220P00175000 | 2024-06-05 1:07PM EDT | 175.00 | 4.78 | 4.40 | 4.80 | -0.60 | -11.15% | 1 | 54 | 35.35% |
| AMAT241220P00180000 | 2024-06-05 1:07PM EDT | 180.00 | 5.73 | 5.55 | 5.75 | -1.67 | -22.57% | 1 | 138 | 34.92% |
| AMAT241220P00185000 | 2024-06-05 2:22PM EDT | 185.00 | 6.65 | 6.60 | 6.80 | -2.06 | -23.65% | 75 | 149 | 34.42% |
| AMAT241220P00190000 | 2024-06-05 2:22PM EDT | 190.00 | 7.82 | 7.60 | 8.25 | -3.03 | -27.93% | 75 | 118 | 34.45% |
| AMAT241220P00195000 | 2024-06-05 11:09AM EDT | 195.00 | 9.40 | 8.95 | 9.45 | -3.40 | -26.56% | 3 | 174 | 33.66% |
| AMAT241220P00200000 | 2024-05-31 3:12PM EDT | 200.00 | 14.10 | 10.70 | 11.00 | 0.00 | - | 32 | 88 | 33.26% |
| AMAT241220P00210000 | 2024-06-03 12:29PM EDT | 210.00 | 19.20 | 14.05 | 14.90 | 0.00 | - | 2 | 132 | 32.94% |
| AMAT241220P00220000 | 2024-06-03 10:55AM EDT | 220.00 | 24.00 | 18.40 | 19.25 | 0.00 | - | 38 | 110 | 32.16% |
| AMAT241220P00230000 | 2024-05-31 2:36PM EDT | 230.00 | 30.40 | 23.65 | 24.35 | 0.00 | - | 3 | 33 | 31.41% |
| AMAT241220P00240000 | 2024-05-31 1:18PM EDT | 240.00 | 37.16 | 29.20 | 29.90 | 0.00 | - | 1 | 76 | 30.23% |
| AMAT241220P00250000 | 2024-05-13 11:44AM EDT | 250.00 | 49.55 | 35.15 | 37.05 | 0.00 | - | 1 | 15 | 30.48% |
| AMAT241220P00260000 | 2024-05-17 9:59AM EDT | 260.00 | 51.25 | 42.35 | 44.20 | 0.00 | - | 1 | 77 | 29.70% |
| AMAT241220P00280000 | 2024-05-13 10:58AM EDT | 280.00 | 74.90 | 57.95 | 59.65 | 0.00 | - | 1 | 5 | 26.65% |
© 2024 Yahoo. All rights reserved.