Singapore markets open in 8 hours 35 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,320.01 +13.00 (+0.24%) Dow
39,405.82 -265.22 (-0.67%) Nasdaq
16,935.81 +134.27 (+0.80%) Bitcoin USD
67,838.04 -2,652.41 (-3.76%) CMC Crypto 200
1,475.04 -27.63 (-1.84%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:25PM EDT. Market open.
Strike:130.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240531C00130000 | 2024-05-07 9:44AM EDT | 2024-05-31 | 79.36 | 91.50 | 93.20 | 0.00 | - | 2 | 0 | 178.91% |
| AMAT240621C00130000 | 2024-05-21 11:34AM EDT | 2024-06-21 | 89.27 | 92.05 | 93.35 | 0.00 | - | 5 | 923 | 56.25% |
| AMAT240719C00130000 | 2024-05-21 9:30AM EDT | 2024-07-19 | 88.38 | 92.75 | 93.85 | 0.00 | - | 1 | 23 | 72.66% |
| AMAT240920C00130000 | 2024-05-15 11:46AM EDT | 2024-09-20 | 86.67 | 93.45 | 94.85 | 0.00 | - | 1 | 31 | 59.64% |
| AMAT241018C00130000 | 2024-05-21 11:34AM EDT | 2024-10-18 | 91.53 | 94.30 | 96.10 | 0.00 | - | 4 | 10 | 60.99% |
| AMAT241115C00130000 | 2024-04-18 3:54PM EDT | 2024-11-15 | 69.43 | 84.10 | 87.20 | 0.00 | - | 4 | 10 | 0.00% |
| AMAT241220C00130000 | 2024-04-17 2:30PM EDT | 2024-12-20 | 76.09 | 84.50 | 87.75 | 0.00 | - | 1 | 14 | 0.00% |
| AMAT250117C00130000 | 2024-05-21 2:27PM EDT | 2025-01-17 | 93.70 | 96.10 | 97.90 | 0.00 | - | 1 | 360 | 55.65% |
| AMAT250620C00130000 | 2024-04-08 1:14PM EDT | 2025-06-20 | 89.73 | 86.60 | 88.15 | 0.00 | - | 1 | 8 | 0.00% |
| AMAT260116C00130000 | 2024-05-15 10:28AM EDT | 2026-01-16 | 96.47 | 104.30 | 106.35 | 0.00 | - | 1 | 83 | 51.14% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00130000 | 2024-05-16 9:30AM EDT | 2024-05-24 | 0.08 | 0.00 | 2.13 | 0.00 | - | 1 | 0 | 435.16% |
| AMAT240621P00130000 | 2024-05-21 3:05PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.26 | 0.00 | - | 5 | 1,873 | 80.86% |
| AMAT240719P00130000 | 2024-05-20 3:25PM EDT | 2024-07-19 | 0.07 | 0.01 | 0.06 | 0.00 | - | 25 | 116 | 50.00% |
| AMAT240920P00130000 | 2024-05-14 3:58PM EDT | 2024-09-20 | 0.53 | 0.17 | 0.24 | 0.00 | - | 2 | 331 | 43.56% |
| AMAT241018P00130000 | 2024-05-16 1:44PM EDT | 2024-10-18 | 0.58 | 0.29 | 0.38 | 0.00 | - | 8 | 23 | 42.02% |
| AMAT241115P00130000 | 2024-05-20 2:26PM EDT | 2024-11-15 | 0.69 | 0.52 | 0.63 | 0.00 | - | 2 | 40 | 41.94% |
| AMAT241220P00130000 | 2024-05-21 2:44PM EDT | 2024-12-20 | 0.92 | 0.76 | 0.88 | 0.00 | - | 1 | 142 | 40.72% |
| AMAT250117P00130000 | 2024-05-21 3:20PM EDT | 2025-01-17 | 1.10 | 0.98 | 1.07 | 0.00 | - | 1 | 1,436 | 39.77% |
| AMAT250321P00130000 | 2024-05-15 2:43PM EDT | 2025-03-21 | 2.17 | 0.00 | 3.65 | 0.00 | - | 10 | 70 | 47.28% |
| AMAT250620P00130000 | 2024-05-21 3:53PM EDT | 2025-06-20 | 2.80 | 2.48 | 2.87 | 0.00 | - | 10 | 268 | 38.86% |
| AMAT260116P00130000 | 2024-05-22 2:32PM EDT | 2026-01-16 | 5.49 | 4.20 | 6.90 | 0.00 | - | 1 | 103 | 40.75% |
© 2024 Yahoo. All rights reserved.