Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,316.48 +9.47 (+0.18%) Dow
39,383.60 -287.44 (-0.72%) Nasdaq
16,927.55 +126.01 (+0.75%) Bitcoin USD
68,216.86 -1,932.42 (-2.75%) CMC Crypto 200
1,474.24 -28.42 (-1.89%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:36AM EDT. Market open.
Strike:155.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00155000 | 2024-05-21 10:13AM EDT | 2024-06-21 | 62.40 | 66.55 | 68.00 | 0.00 | - | 50 | 1,249 | 61.62% |
| AMAT240719C00155000 | 2024-05-20 3:26PM EDT | 2024-07-19 | 66.50 | 67.25 | 68.75 | 0.00 | - | 9 | 198 | 56.52% |
| AMAT240920C00155000 | 2024-05-20 12:23PM EDT | 2024-09-20 | 68.63 | 68.95 | 70.40 | 0.00 | - | 4 | 144 | 53.36% |
| AMAT241018C00155000 | 2024-05-09 12:05PM EDT | 2024-10-18 | 57.05 | 70.25 | 71.60 | 0.00 | - | 15 | 14 | 50.24% |
| AMAT241115C00155000 | 2024-04-10 10:20AM EDT | 2024-11-15 | 64.15 | 61.50 | 62.15 | 0.00 | - | 1 | 14 | 0.00% |
| AMAT241220C00155000 | 2024-04-12 10:58AM EDT | 2024-12-20 | 62.70 | 62.30 | 63.15 | 0.00 | - | 1 | 11 | 0.00% |
| AMAT250117C00155000 | 2024-05-20 3:48PM EDT | 2025-01-17 | 72.54 | 73.25 | 74.55 | 0.00 | - | 1 | 483 | 49.68% |
| AMAT250321C00155000 | 2024-05-21 1:19PM EDT | 2025-03-21 | 74.43 | 74.30 | 77.95 | 0.00 | - | 2 | 3 | 51.48% |
| AMAT250620C00155000 | 2024-05-21 9:49AM EDT | 2025-06-20 | 74.59 | 78.05 | 80.85 | 0.00 | - | 1 | 4 | 50.20% |
| AMAT260116C00155000 | 2024-05-07 3:38PM EDT | 2026-01-16 | 75.08 | 84.25 | 86.95 | 0.00 | - | 2 | 58 | 48.68% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00155000 | 2024-05-15 3:54PM EDT | 2024-05-24 | 0.05 | 0.00 | 2.13 | 0.00 | - | 7 | 21 | 309.96% |
| AMAT240531P00155000 | 2024-05-23 11:09AM EDT | 2024-05-31 | 0.19 | 0.00 | 0.35 | +0.12 | +171.43% | 1 | 6 | 106.45% |
| AMAT240607P00155000 | 2024-05-21 10:16AM EDT | 2024-06-07 | 0.05 | 0.01 | 0.32 | 0.00 | - | 5 | 31 | 79.30% |
| AMAT240621P00155000 | 2024-05-22 1:37PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.25 | 0.00 | - | 11 | 1,264 | 55.96% |
| AMAT240719P00155000 | 2024-05-21 3:45PM EDT | 2024-07-19 | 0.18 | 0.11 | 0.18 | 0.00 | - | 1 | 1,867 | 42.14% |
| AMAT240920P00155000 | 2024-05-21 12:33PM EDT | 2024-09-20 | 0.81 | 0.65 | 0.75 | 0.00 | - | 12 | 150 | 37.06% |
| AMAT241018P00155000 | 2024-05-17 3:38PM EDT | 2024-10-18 | 1.65 | 1.04 | 1.15 | 0.00 | - | 1 | 32 | 36.51% |
| AMAT241115P00155000 | 2024-05-10 3:40PM EDT | 2024-11-15 | 3.39 | 1.73 | 1.80 | 0.00 | - | 32 | 18 | 37.20% |
| AMAT241220P00155000 | 2024-05-17 9:37AM EDT | 2024-12-20 | 2.83 | 2.25 | 2.36 | 0.00 | - | 2 | 34 | 36.44% |
| AMAT250117P00155000 | 2024-05-20 2:33PM EDT | 2025-01-17 | 3.10 | 2.69 | 2.82 | 0.00 | - | 7 | 410 | 35.97% |
| AMAT250321P00155000 | 2024-05-22 3:57PM EDT | 2025-03-21 | 4.40 | 3.95 | 4.10 | 0.00 | - | 8 | 38 | 35.80% |
| AMAT250620P00155000 | 2024-04-29 3:07PM EDT | 2025-06-20 | 9.80 | 4.70 | 5.95 | 0.00 | - | 44 | 77 | 35.57% |
| AMAT260116P00155000 | 2024-05-20 10:40AM EDT | 2026-01-16 | 9.90 | 8.05 | 9.55 | 0.00 | - | 1 | 257 | 34.46% |
© 2024 Yahoo. All rights reserved.