Singapore markets open in 1 hour 12 minutes
Straits Times Index
3,330.01 -8.93 (-0.27%) S&P 500
5,354.03 +62.69 (+1.18%) Dow
38,807.33 +96.04 (+0.25%) Nasdaq
17,187.90 +330.86 (+1.96%) Bitcoin USD
71,031.16 +454.10 (+0.64%) CMC Crypto 200
1,519.83 +46.08 (+3.13%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607C00140000 | 2024-05-10 1:15PM EDT | 140.00 | 70.04 | 81.55 | 84.95 | 0.00 | - | - | 3 | 342.58% |
| AMAT240607C00165000 | 2024-04-26 11:51AM EDT | 165.00 | 39.45 | 55.15 | 56.90 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240607C00170000 | 2024-05-10 1:16PM EDT | 170.00 | 40.49 | 51.45 | 54.85 | 0.00 | - | - | 1 | 218.56% |
| AMAT240607C00175000 | 2024-05-30 3:14PM EDT | 175.00 | 43.42 | 46.45 | 50.05 | 0.00 | - | 2 | 2 | 206.93% |
| AMAT240607C00180000 | 2024-06-04 3:28PM EDT | 180.00 | 31.29 | 41.40 | 44.90 | 0.00 | - | 1 | 13 | 183.74% |
| AMAT240607C00185000 | 2024-05-30 3:54PM EDT | 185.00 | 32.24 | 36.60 | 38.90 | 0.00 | - | 4 | 4 | 128.61% |
| AMAT240607C00190000 | 2024-06-05 11:26AM EDT | 190.00 | 32.50 | 31.85 | 34.90 | +8.50 | +35.42% | 7 | 114 | 59.38% |
| AMAT240607C00192500 | 2024-05-30 10:49AM EDT | 192.50 | 24.80 | 28.90 | 32.40 | 0.00 | - | 12 | 12 | 139.16% |
| AMAT240607C00195000 | 2024-06-05 10:54AM EDT | 195.00 | 27.35 | 26.55 | 28.90 | +11.93 | +77.37% | 8 | 104 | 98.93% |
| AMAT240607C00200000 | 2024-06-04 2:28PM EDT | 200.00 | 12.57 | 23.05 | 24.70 | 0.00 | - | 82 | 59 | 83.20% |
| AMAT240607C00202500 | 2024-06-04 12:21PM EDT | 202.50 | 7.75 | 20.45 | 23.25 | 0.00 | - | 2 | 7 | 90.28% |
| AMAT240607C00205000 | 2024-06-05 11:53AM EDT | 205.00 | 18.27 | 18.15 | 19.85 | +12.37 | +209.66% | 8 | 60 | 72.41% |
| AMAT240607C00207500 | 2024-06-05 11:53AM EDT | 207.50 | 15.81 | 15.55 | 17.10 | +10.41 | +192.78% | 5 | 121 | 59.38% |
| AMAT240607C00210000 | 2024-06-05 2:32PM EDT | 210.00 | 14.50 | 13.05 | 15.50 | +11.09 | +325.22% | 61 | 453 | 63.53% |
| AMAT240607C00212500 | 2024-06-05 3:57PM EDT | 212.50 | 10.76 | 10.75 | 12.45 | +8.05 | +297.05% | 46 | 245 | 51.22% |
| AMAT240607C00215000 | 2024-06-05 3:16PM EDT | 215.00 | 8.50 | 7.45 | 10.05 | +6.85 | +415.15% | 143 | 643 | 59.72% |
| AMAT240607C00217500 | 2024-06-05 3:53PM EDT | 217.50 | 6.25 | 6.35 | 6.85 | +5.35 | +594.44% | 196 | 365 | 38.38% |
| AMAT240607C00220000 | 2024-06-05 3:54PM EDT | 220.00 | 4.15 | 4.40 | 4.60 | +3.69 | +802.17% | 708 | 690 | 32.08% |
| AMAT240607C00222500 | 2024-06-05 3:59PM EDT | 222.50 | 3.00 | 3.00 | 3.15 | +2.83 | +1,664.71% | 1,524 | 791 | 33.40% |
| AMAT240607C00225000 | 2024-06-05 3:48PM EDT | 225.00 | 1.69 | 1.63 | 1.86 | +1.60 | +1,777.78% | 2,694 | 2,939 | 31.98% |
| AMAT240607C00227500 | 2024-06-05 3:59PM EDT | 227.50 | 0.99 | 0.95 | 1.03 | +0.94 | +1,880.00% | 1,382 | 220 | 31.74% |
| AMAT240607C00230000 | 2024-06-05 3:59PM EDT | 230.00 | 0.50 | 0.46 | 0.57 | +0.48 | +2,400.00% | 240 | 868 | 32.62% |
| AMAT240607C00232500 | 2024-06-05 3:59PM EDT | 232.50 | 0.24 | 0.15 | 0.27 | +0.20 | +500.00% | 250 | 98 | 32.52% |
| AMAT240607C00235000 | 2024-06-05 3:41PM EDT | 235.00 | 0.09 | 0.11 | 0.13 | +0.06 | +200.00% | 178 | 202 | 33.20% |
| AMAT240607C00237500 | 2024-06-05 2:34PM EDT | 237.50 | 0.10 | 0.03 | 0.07 | +0.03 | +42.86% | 6 | 46 | 34.67% |
| AMAT240607C00240000 | 2024-06-05 3:34PM EDT | 240.00 | 0.04 | 0.00 | 0.12 | +0.02 | +100.00% | 67 | 71 | 43.26% |
| AMAT240607C00242500 | 2024-06-04 2:48PM EDT | 242.50 | 0.05 | 0.01 | 0.24 | 0.00 | - | 2 | 18 | 54.98% |
| AMAT240607C00245000 | 2024-05-31 11:09AM EDT | 245.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 13 | 68 | 43.56% |
| AMAT240607C00250000 | 2024-06-04 9:34AM EDT | 250.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 13 | 65.04% |
| AMAT240607C00255000 | 2024-06-03 1:44PM EDT | 255.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 3 | 383 | 72.66% |
| AMAT240607C00260000 | 2024-06-04 9:39AM EDT | 260.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 20 | 59.38% |
| AMAT240607C00265000 | 2024-06-04 9:55AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 62.50% |
| AMAT240607C00270000 | 2024-06-04 9:30AM EDT | 270.00 | 0.02 | 0.00 | 1.70 | 0.00 | - | 1 | 22 | 137.35% |
| AMAT240607C00275000 | 2024-06-03 3:49PM EDT | 275.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 73 | 73 | 115.63% |
| AMAT240607C00280000 | 2024-05-31 9:44AM EDT | 280.00 | 0.01 | 0.00 | 1.67 | 0.00 | - | 1 | 1 | 156.40% |
| AMAT240607C00290000 | 2024-06-05 9:36AM EDT | 290.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 36 | 10 | 101.56% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607P00135000 | 2024-05-21 3:24PM EDT | 135.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 513 | 214.06% |
| AMAT240607P00145000 | 2024-05-16 2:47PM EDT | 145.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 5 | 14 | 150.00% |
| AMAT240607P00155000 | 2024-05-28 1:59PM EDT | 155.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 31 | 230.96% |
| AMAT240607P00160000 | 2024-05-28 2:00PM EDT | 160.00 | 0.22 | 0.00 | 1.27 | 0.00 | - | 6 | 8 | 213.87% |
| AMAT240607P00165000 | 2024-06-03 10:23AM EDT | 165.00 | 0.01 | 0.00 | 1.42 | 0.00 | - | 3 | 20 | 201.66% |
| AMAT240607P00170000 | 2024-06-05 2:22PM EDT | 170.00 | 0.01 | 0.00 | 0.89 | -0.17 | -94.44% | 3 | 18 | 168.95% |
| AMAT240607P00175000 | 2024-06-04 2:34PM EDT | 175.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 20 | 40 | 104.69% |
| AMAT240607P00180000 | 2024-05-31 3:30PM EDT | 180.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 17 | 58 | 107.42% |
| AMAT240607P00185000 | 2024-06-04 9:38AM EDT | 185.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 355 | 133.69% |
| AMAT240607P00187500 | 2024-06-04 10:09AM EDT | 187.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | 20 | 5 | 125.98% |
| AMAT240607P00190000 | 2024-06-04 9:56AM EDT | 190.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 3 | 205 | 78.13% |
| AMAT240607P00192500 | 2024-06-05 12:58PM EDT | 192.50 | 0.03 | 0.00 | 1.41 | -0.03 | -50.00% | 97 | 707 | 113.43% |
| AMAT240607P00195000 | 2024-06-05 3:48PM EDT | 195.00 | 0.04 | 0.02 | 0.45 | -0.09 | -69.23% | 42 | 231 | 83.89% |
| AMAT240607P00197500 | 2024-06-05 3:52PM EDT | 197.50 | 0.02 | 0.02 | 0.21 | -0.07 | -77.78% | 32 | 557 | 68.36% |
| AMAT240607P00200000 | 2024-06-05 12:22PM EDT | 200.00 | 0.03 | 0.02 | 0.22 | -0.15 | -83.33% | 147 | 469 | 62.89% |
| AMAT240607P00202500 | 2024-06-05 3:58PM EDT | 202.50 | 0.03 | 0.03 | 0.04 | -0.42 | -93.33% | 60 | 281 | 48.05% |
| AMAT240607P00205000 | 2024-06-05 3:57PM EDT | 205.00 | 0.04 | 0.02 | 0.08 | -0.51 | -92.73% | 248 | 433 | 47.46% |
| AMAT240607P00207500 | 2024-06-05 3:53PM EDT | 207.50 | 0.07 | 0.04 | 0.08 | -0.93 | -93.00% | 141 | 463 | 41.80% |
| AMAT240607P00210000 | 2024-06-05 2:45PM EDT | 210.00 | 0.09 | 0.07 | 0.12 | -1.60 | -94.67% | 286 | 612 | 38.67% |
| AMAT240607P00212500 | 2024-06-05 3:57PM EDT | 212.50 | 0.16 | 0.15 | 0.18 | -2.65 | -94.31% | 206 | 322 | 35.35% |
| AMAT240607P00215000 | 2024-06-05 3:58PM EDT | 215.00 | 0.29 | 0.24 | 0.33 | -3.95 | -93.16% | 620 | 361 | 33.45% |
| AMAT240607P00217500 | 2024-06-05 3:59PM EDT | 217.50 | 0.58 | 0.51 | 0.67 | -5.38 | -90.27% | 937 | 1,006 | 32.91% |
| AMAT240607P00220000 | 2024-06-05 3:55PM EDT | 220.00 | 1.14 | 1.01 | 1.15 | -7.46 | -86.74% | 1,291 | 999 | 30.91% |
| AMAT240607P00222500 | 2024-06-05 3:59PM EDT | 222.50 | 1.99 | 1.90 | 2.04 | -10.89 | -84.55% | 440 | 335 | 30.40% |
| AMAT240607P00225000 | 2024-06-05 3:54PM EDT | 225.00 | 3.55 | 3.15 | 3.40 | -11.60 | -76.57% | 190 | 56 | 30.84% |
| AMAT240607P00227500 | 2024-06-05 3:23PM EDT | 227.50 | 5.98 | 4.80 | 5.25 | -9.42 | -61.17% | 10 | 13 | 33.08% |
| AMAT240607P00230000 | 2024-06-05 2:36PM EDT | 230.00 | 6.16 | 5.75 | 7.50 | -2.31 | -27.27% | 2 | 0 | 38.18% |
| AMAT240607P00232500 | 2024-06-05 9:32AM EDT | 232.50 | 12.20 | 8.95 | 9.75 | -1.80 | -12.86% | 8 | 1 | 41.26% |
| AMAT240607P00235000 | 2024-05-31 3:55PM EDT | 235.00 | 19.50 | 9.70 | 12.15 | 0.00 | - | 1 | 1 | 46.05% |
| AMAT240607P00237500 | 2024-06-03 9:32AM EDT | 237.50 | 15.65 | 13.05 | 14.60 | -4.45 | -22.14% | 6 | 0 | 51.37% |
| AMAT240607P00255000 | 2024-05-23 10:26AM EDT | 255.00 | 31.10 | 30.45 | 33.70 | 0.00 | - | - | 0 | 90.72% |
© 2024 Yahoo. All rights reserved.