Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,311.73 +4.72 (+0.09%) Dow
39,460.93 -210.11 (-0.53%) Nasdaq
16,889.09 +87.55 (+0.52%) Bitcoin USD
68,021.14 -1,538.86 (-2.21%) CMC Crypto 200
1,478.55 -24.11 (-1.61%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Strike:185.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524C00185000 | 2024-05-21 3:15PM EDT | 2024-05-24 | 34.80 | 37.10 | 40.45 | 0.00 | - | 25 | 0 | 170.51% |
| AMAT240531C00185000 | 2024-05-21 11:04AM EDT | 2024-05-31 | 34.52 | 37.35 | 40.60 | 0.00 | - | 5 | 0 | 84.81% |
| AMAT240607C00185000 | 2024-05-09 12:58PM EDT | 2024-06-07 | 24.30 | 37.40 | 41.25 | 0.00 | - | 2 | 3 | 68.73% |
| AMAT240614C00185000 | 2024-05-20 1:15PM EDT | 2024-06-14 | 36.32 | 38.40 | 41.25 | 0.00 | - | 1 | 4 | 62.65% |
| AMAT240621C00185000 | 2024-05-23 9:30AM EDT | 2024-06-21 | 40.65 | 38.50 | 41.65 | +4.75 | +13.23% | 2 | 2,085 | 56.98% |
| AMAT240719C00185000 | 2024-05-22 2:39PM EDT | 2024-07-19 | 34.55 | 40.20 | 41.80 | 0.00 | - | 3 | 338 | 50.11% |
| AMAT240920C00185000 | 2024-05-20 2:39PM EDT | 2024-09-20 | 41.25 | 43.50 | 45.90 | 0.00 | - | 11 | 106 | 46.89% |
| AMAT241018C00185000 | 2024-05-08 9:57AM EDT | 2024-10-18 | 35.62 | 45.80 | 47.25 | 0.00 | - | 4 | 31 | 45.54% |
| AMAT241115C00185000 | 2024-04-01 11:21AM EDT | 2024-11-15 | 40.65 | 28.75 | 29.05 | 0.00 | - | 5 | 6 | 0.00% |
| AMAT241220C00185000 | 2024-05-15 3:29PM EDT | 2024-12-20 | 45.65 | 50.15 | 51.00 | 0.00 | - | 2 | 52 | 45.49% |
| AMAT250117C00185000 | 2024-05-23 9:32AM EDT | 2025-01-17 | 51.95 | 51.30 | 52.65 | +3.07 | +6.28% | 10 | 347 | 45.68% |
| AMAT250321C00185000 | 2024-04-26 12:21PM EDT | 2025-03-21 | 41.00 | 53.95 | 56.35 | 0.00 | - | 10 | 10 | 46.36% |
| AMAT250620C00185000 | 2024-05-21 9:47AM EDT | 2025-06-20 | 53.53 | 58.25 | 60.05 | 0.00 | - | 4 | 98 | 45.57% |
| AMAT260116C00185000 | 2024-05-20 2:09PM EDT | 2026-01-16 | 64.63 | 67.05 | 68.80 | 0.00 | - | 1 | 2,155 | 46.06% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00185000 | 2024-05-21 11:48AM EDT | 2024-05-24 | 0.01 | 0.00 | 1.95 | 0.00 | - | 5 | 222 | 179.49% |
| AMAT240531P00185000 | 2024-05-22 1:21PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.75 | 0.00 | - | 10 | 103 | 69.04% |
| AMAT240607P00185000 | 2024-05-22 10:52AM EDT | 2024-06-07 | 0.13 | 0.04 | 0.12 | 0.00 | - | 4 | 299 | 42.68% |
| AMAT240614P00185000 | 2024-05-23 9:35AM EDT | 2024-06-14 | 0.15 | 0.09 | 0.15 | -0.03 | -16.67% | 1 | 22 | 36.82% |
| AMAT240621P00185000 | 2024-05-23 9:40AM EDT | 2024-06-21 | 0.17 | 0.16 | 0.23 | -0.16 | -48.48% | 7 | 2,430 | 34.52% |
| AMAT240628P00185000 | 2024-05-23 9:44AM EDT | 2024-06-28 | 0.24 | 0.24 | 0.34 | -0.25 | -51.02% | 2 | 70 | 33.35% |
| AMAT240719P00185000 | 2024-05-22 12:24PM EDT | 2024-07-19 | 1.06 | 0.70 | 0.77 | 0.00 | - | 16 | 768 | 31.52% |
| AMAT240920P00185000 | 2024-05-22 1:06PM EDT | 2024-09-20 | 3.89 | 3.00 | 3.15 | 0.00 | - | 13 | 547 | 32.43% |
| AMAT241018P00185000 | 2024-05-22 3:52PM EDT | 2024-10-18 | 5.45 | 4.05 | 4.25 | 0.00 | - | 49 | 571 | 32.58% |
| AMAT241115P00185000 | 2024-05-22 12:28PM EDT | 2024-11-15 | 5.65 | 5.50 | 5.85 | -1.02 | -15.29% | 1 | 146 | 33.95% |
| AMAT241220P00185000 | 2024-05-22 9:32AM EDT | 2024-12-20 | 7.50 | 6.70 | 6.95 | -0.10 | -1.32% | 1 | 111 | 33.42% |
| AMAT250117P00185000 | 2024-05-22 2:02PM EDT | 2025-01-17 | 9.05 | 7.55 | 7.85 | 0.00 | - | 1 | 441 | 33.20% |
| AMAT250321P00185000 | 2024-05-17 11:27AM EDT | 2025-03-21 | 11.89 | 8.50 | 9.90 | 0.00 | - | 2 | 22 | 33.03% |
| AMAT250620P00185000 | 2024-05-17 10:24AM EDT | 2025-06-20 | 14.85 | 11.90 | 12.55 | 0.00 | - | 1 | 383 | 32.75% |
| AMAT260116P00185000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 20.65 | 16.05 | 17.80 | 0.00 | - | 4 | 39 | 32.25% |
© 2024 Yahoo. All rights reserved.