Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,320.26 +13.25 (+0.25%) Dow
39,413.84 -257.20 (-0.65%) Nasdaq
16,938.71 +137.17 (+0.82%) Bitcoin USD
68,224.52 -1,947.54 (-2.78%) CMC Crypto 200
1,475.76 -26.90 (-1.79%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:39AM EDT. Market open.
Strike:190.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524C00190000 | 2024-05-22 10:03AM EDT | 2024-05-24 | 28.61 | 29.70 | 32.30 | 0.00 | - | 2 | 3 | 0.00% |
| AMAT240531C00190000 | 2024-05-23 10:05AM EDT | 2024-05-31 | 34.10 | 31.05 | 32.55 | +3.90 | +12.91% | 3 | 9 | 52.34% |
| AMAT240607C00190000 | 2024-05-17 3:44PM EDT | 2024-06-07 | 33.00 | 31.10 | 33.40 | +10.22 | +44.86% | 1 | 96 | 56.40% |
| AMAT240614C00190000 | 2024-05-17 2:13PM EDT | 2024-06-14 | 22.05 | 31.90 | 33.70 | 0.00 | - | 5 | 5 | 50.37% |
| AMAT240621C00190000 | 2024-05-23 9:39AM EDT | 2024-06-21 | 35.20 | 32.35 | 33.40 | +5.70 | +19.32% | 1 | 858 | 41.16% |
| AMAT240628C00190000 | 2024-05-16 3:46PM EDT | 2024-06-28 | 28.05 | 31.45 | 34.85 | 0.00 | - | - | 3 | 48.06% |
| AMAT240719C00190000 | 2024-05-23 10:02AM EDT | 2024-07-19 | 35.32 | 34.10 | 35.45 | +2.77 | +8.51% | 17 | 323 | 41.38% |
| AMAT240920C00190000 | 2024-05-20 1:43PM EDT | 2024-09-20 | 37.65 | 38.70 | 40.15 | 0.00 | - | 1 | 196 | 42.24% |
| AMAT241018C00190000 | 2024-05-20 11:02AM EDT | 2024-10-18 | 37.90 | 41.00 | 41.55 | 0.00 | - | 1 | 53 | 41.33% |
| AMAT241115C00190000 | 2024-05-20 1:32PM EDT | 2024-11-15 | 41.95 | 43.05 | 43.80 | 0.00 | - | 2 | 9 | 42.58% |
| AMAT241220C00190000 | 2024-05-15 12:29PM EDT | 2024-12-20 | 41.00 | 45.20 | 45.75 | 0.00 | - | 1 | 53 | 42.49% |
| AMAT250117C00190000 | 2024-05-23 10:41AM EDT | 2025-01-17 | 47.39 | 46.90 | 47.60 | +3.52 | +8.02% | 3 | 1,081 | 43.09% |
| AMAT250321C00190000 | 2024-05-15 2:19PM EDT | 2025-03-21 | 47.35 | 49.60 | 51.95 | 0.00 | - | 1 | 2 | 44.81% |
| AMAT250620C00190000 | 2024-05-15 1:37PM EDT | 2025-06-20 | 51.25 | 52.80 | 56.90 | 0.00 | - | 25 | 30 | 45.64% |
| AMAT260116C00190000 | 2024-05-20 12:53PM EDT | 2026-01-16 | 65.59 | 61.60 | 64.85 | +2.54 | +4.03% | 1 | 53 | 45.02% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00190000 | 2024-05-23 11:13AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.03 | +0.02 | +66.67% | 6 | 460 | 82.81% |
| AMAT240531P00190000 | 2024-05-22 10:46AM EDT | 2024-05-31 | 0.05 | 0.02 | 0.07 | -0.04 | -44.44% | 2 | 96 | 45.31% |
| AMAT240607P00190000 | 2024-05-23 10:31AM EDT | 2024-06-07 | 0.09 | 0.08 | 0.12 | -0.12 | -57.14% | 7 | 231 | 36.82% |
| AMAT240614P00190000 | 2024-05-23 11:09AM EDT | 2024-06-14 | 0.21 | 0.18 | 0.23 | -0.16 | -43.24% | 6 | 53 | 34.13% |
| AMAT240621P00190000 | 2024-05-23 11:17AM EDT | 2024-06-21 | 0.31 | 0.27 | 0.31 | -0.24 | -43.64% | 43 | 1,378 | 31.59% |
| AMAT240628P00190000 | 2024-05-23 10:08AM EDT | 2024-06-28 | 0.46 | 0.42 | 0.48 | -0.42 | -47.73% | 6 | 41 | 31.03% |
| AMAT240719P00190000 | 2024-05-23 11:09AM EDT | 2024-07-19 | 1.22 | 1.11 | 1.17 | -0.53 | -30.29% | 9 | 697 | 30.64% |
| AMAT240920P00190000 | 2024-05-23 11:19AM EDT | 2024-09-20 | 4.28 | 4.10 | 4.25 | -0.93 | -17.85% | 3 | 742 | 32.39% |
| AMAT241018P00190000 | 2024-05-23 10:35AM EDT | 2024-10-18 | 5.35 | 5.30 | 5.50 | -1.26 | -19.06% | 5 | 478 | 32.48% |
| AMAT241115P00190000 | 2024-05-22 12:34PM EDT | 2024-11-15 | 7.87 | 7.00 | 7.20 | 0.00 | - | 7 | 121 | 33.67% |
| AMAT241220P00190000 | 2024-05-23 10:18AM EDT | 2024-12-20 | 8.15 | 8.30 | 8.45 | -1.18 | -12.65% | 1 | 114 | 33.25% |
| AMAT250117P00190000 | 2024-05-23 10:16AM EDT | 2025-01-17 | 8.85 | 9.20 | 9.35 | -1.55 | -14.90% | 11 | 561 | 32.89% |
| AMAT250321P00190000 | 2024-05-02 3:09PM EDT | 2025-03-21 | 20.50 | 10.10 | 11.55 | 0.00 | - | 50 | 55 | 32.75% |
| AMAT250620P00190000 | 2024-05-22 3:24PM EDT | 2025-06-20 | 15.80 | 13.85 | 14.35 | 0.00 | - | 109 | 167 | 32.48% |
| AMAT260116P00190000 | 2024-05-23 9:52AM EDT | 2026-01-16 | 19.00 | 17.95 | 19.45 | -1.54 | -7.50% | 44 | 58 | 31.62% |
© 2024 Yahoo. All rights reserved.