Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,322.17 +15.16 (+0.29%) Dow
39,429.61 -241.43 (-0.61%) Nasdaq
16,943.74 +142.20 (+0.85%) Bitcoin USD
67,970.59 -2,452.57 (-3.48%) CMC Crypto 200
1,476.96 -25.70 (-1.71%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:54AM EDT. Market open.
Strike:110.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00110000 | 2024-05-20 12:53PM EDT | 2024-06-21 | 111.40 | 112.10 | 113.20 | 0.00 | - | 22 | 211 | 118.36% |
| AMAT240719C00110000 | 2024-05-17 11:31AM EDT | 2024-07-19 | 104.68 | 112.30 | 113.70 | 0.00 | - | 11 | 85 | 76.07% |
| AMAT240920C00110000 | 2024-05-21 9:48AM EDT | 2024-09-20 | 107.40 | 113.10 | 114.30 | 0.00 | - | 2 | 6 | 68.02% |
| AMAT250117C00110000 | 2024-05-16 11:30AM EDT | 2025-01-17 | 110.76 | 114.85 | 116.50 | 0.00 | - | 1 | 107 | 62.18% |
| AMAT260116C00110000 | 2024-04-18 3:38PM EDT | 2026-01-16 | 96.50 | 109.10 | 113.95 | 0.00 | - | 2 | 813 | 31.86% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00110000 | 2024-05-14 11:35AM EDT | 2024-05-24 | 0.01 | 0.00 | 2.13 | 0.00 | - | 247 | 797 | 550.98% |
| AMAT240531P00110000 | 2024-05-16 11:59AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.39 | 0.00 | - | - | 1,020 | 198.44% |
| AMAT240621P00110000 | 2024-05-21 2:09PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 2,150 | 99.90% |
| AMAT240719P00110000 | 2024-05-16 3:49PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.15 | 0.00 | - | 2 | 806 | 70.12% |
| AMAT240920P00110000 | 2024-05-20 2:58PM EDT | 2024-09-20 | 0.25 | 0.09 | 0.36 | 0.00 | - | 1 | 92 | 55.18% |
| AMAT241018P00110000 | 2024-05-15 3:42PM EDT | 2024-10-18 | 0.27 | 0.02 | 0.43 | 0.00 | - | 2 | 3 | 54.59% |
| AMAT241115P00110000 | 2024-05-01 3:14PM EDT | 2024-11-15 | 0.71 | 0.07 | 0.55 | 0.00 | - | 2 | 23 | 52.10% |
| AMAT241220P00110000 | 2024-05-17 11:10AM EDT | 2024-12-20 | 0.46 | 0.31 | 0.43 | 0.00 | - | 5 | 49 | 45.78% |
| AMAT250117P00110000 | 2024-05-21 10:27AM EDT | 2025-01-17 | 0.57 | 0.43 | 0.54 | 0.00 | - | 16 | 1,273 | 44.61% |
| AMAT250321P00110000 | 2024-05-09 1:05PM EDT | 2025-03-21 | 1.39 | 0.00 | 2.77 | 0.00 | - | 40 | 82 | 55.05% |
| AMAT250620P00110000 | 2024-05-22 9:30AM EDT | 2025-06-20 | 1.30 | 0.00 | 3.40 | 0.00 | - | 1 | 32 | 50.85% |
| AMAT260116P00110000 | 2024-05-23 9:47AM EDT | 2026-01-16 | 2.30 | 1.08 | 4.50 | -0.86 | -27.22% | 1 | 474 | 44.32% |
© 2024 Yahoo. All rights reserved.