Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,308.93 +1.92 (+0.04%) Dow
39,414.20 -256.84 (-0.65%) Nasdaq
16,889.33 +87.79 (+0.52%) Bitcoin USD
68,103.87 -1,720.05 (-2.46%) CMC Crypto 200
1,471.10 -31.56 (-2.10%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Strike:170.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524C00170000 | 2024-05-21 12:43PM EDT | 2024-05-24 | 49.55 | 50.75 | 54.00 | 0.00 | - | 15 | 10 | 240.72% |
| AMAT240531C00170000 | 2024-05-15 9:54AM EDT | 2024-05-31 | 42.48 | 51.90 | 53.60 | 0.00 | - | 1 | 1 | 101.47% |
| AMAT240607C00170000 | 2024-05-10 1:16PM EDT | 2024-06-07 | 40.49 | 52.15 | 53.70 | 0.00 | - | - | 1 | 78.61% |
| AMAT240614C00170000 | 2024-05-15 11:41AM EDT | 2024-06-14 | 45.15 | 52.80 | 54.25 | 0.00 | - | - | 1 | 61.72% |
| AMAT240621C00170000 | 2024-05-20 10:13AM EDT | 2024-06-21 | 48.55 | 52.85 | 53.80 | 0.00 | - | 6 | 788 | 59.08% |
| AMAT240719C00170000 | 2024-05-21 10:15AM EDT | 2024-07-19 | 48.80 | 53.80 | 54.80 | 0.00 | - | 8 | 312 | 51.73% |
| AMAT240920C00170000 | 2024-05-20 11:02AM EDT | 2024-09-20 | 52.10 | 56.15 | 57.70 | 0.00 | - | 1 | 70 | 48.18% |
| AMAT241018C00170000 | 2024-05-23 10:05AM EDT | 2024-10-18 | 58.34 | 57.70 | 59.20 | +4.78 | +8.98% | 3 | 22 | 48.12% |
| AMAT241115C00170000 | 2024-05-07 1:59PM EDT | 2024-11-15 | 48.65 | 59.55 | 61.00 | 0.00 | - | 3 | 33 | 48.94% |
| AMAT241220C00170000 | 2024-05-23 10:02AM EDT | 2024-12-20 | 60.99 | 60.75 | 62.40 | +11.54 | +23.34% | 1 | 15 | 47.94% |
| AMAT250117C00170000 | 2024-04-23 9:42AM EDT | 2025-01-17 | 39.30 | 62.40 | 63.10 | 0.00 | - | 5 | 563 | 46.54% |
| AMAT250321C00170000 | 2024-04-18 11:53AM EDT | 2025-03-21 | 47.95 | 55.40 | 57.25 | 0.00 | - | - | 1 | 29.38% |
| AMAT250620C00170000 | 2024-05-22 2:21PM EDT | 2025-06-20 | 64.25 | 67.55 | 70.10 | 0.00 | - | 13 | 22 | 47.15% |
| AMAT260116C00170000 | 2024-05-22 12:19PM EDT | 2026-01-16 | 73.56 | 76.40 | 78.10 | 0.00 | - | 8 | 499 | 47.48% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00170000 | 2024-05-21 1:55PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.13 | 0.00 | - | 42 | 126 | 154.69% |
| AMAT240531P00170000 | 2024-05-21 1:20PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.05 | 0.00 | - | 23 | 282 | 65.23% |
| AMAT240607P00170000 | 2024-05-15 2:21PM EDT | 2024-06-07 | 0.18 | 0.01 | 1.86 | 0.00 | - | 7 | 18 | 84.62% |
| AMAT240614P00170000 | 2024-05-20 12:44PM EDT | 2024-06-14 | 0.07 | 0.01 | 0.14 | 0.00 | - | 3 | 30 | 50.39% |
| AMAT240621P00170000 | 2024-05-23 9:30AM EDT | 2024-06-21 | 0.33 | 0.07 | 0.10 | +0.20 | +153.85% | 1 | 701 | 42.19% |
| AMAT240628P00170000 | 2024-05-17 3:45PM EDT | 2024-06-28 | 0.26 | 0.08 | 0.17 | 0.00 | - | 5 | 11 | 40.92% |
| AMAT240719P00170000 | 2024-05-22 1:58PM EDT | 2024-07-19 | 0.41 | 0.28 | 0.35 | 0.00 | - | 6 | 273 | 36.67% |
| AMAT240920P00170000 | 2024-05-23 10:01AM EDT | 2024-09-20 | 1.50 | 1.44 | 1.52 | -0.30 | -16.67% | 1 | 345 | 34.51% |
| AMAT241018P00170000 | 2024-05-17 12:58PM EDT | 2024-10-18 | 3.30 | 2.12 | 2.20 | 0.00 | - | 16 | 172 | 34.31% |
| AMAT241115P00170000 | 2024-05-15 2:05PM EDT | 2024-11-15 | 4.79 | 3.15 | 3.30 | 0.00 | - | 5 | 48 | 35.52% |
| AMAT241220P00170000 | 2024-05-22 12:21PM EDT | 2024-12-20 | 3.40 | 4.05 | 4.25 | -1.30 | -27.66% | 2 | 77 | 35.27% |
| AMAT250117P00170000 | 2024-05-22 1:54PM EDT | 2025-01-17 | 5.45 | 4.55 | 4.80 | 0.00 | - | 6 | 415 | 34.59% |
| AMAT250321P00170000 | 2024-05-20 1:34PM EDT | 2025-03-21 | 7.10 | 5.30 | 6.65 | 0.00 | - | 2 | 136 | 34.78% |
| AMAT250620P00170000 | 2024-05-21 11:56AM EDT | 2025-06-20 | 9.55 | 8.35 | 8.90 | 0.00 | - | 11 | 18 | 34.42% |
| AMAT260116P00170000 | 2024-05-15 1:08PM EDT | 2026-01-16 | 14.65 | 10.55 | 13.30 | 0.00 | - | 4 | 160 | 33.51% |
© 2024 Yahoo. All rights reserved.