Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,312.98 +5.97 (+0.11%) Dow
39,455.04 -216.00 (-0.54%) Nasdaq
16,891.11 +89.57 (+0.53%) Bitcoin USD
68,363.73 -1,128.38 (-1.62%) CMC Crypto 200
1,494.82 -7.84 (-0.52%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Strike:205.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524C00205000 | 2024-05-22 3:02PM EDT | 2024-05-24 | 12.53 | 17.70 | 20.25 | 0.00 | - | 27 | 33 | 100.05% |
| AMAT240531C00205000 | 2024-05-23 9:30AM EDT | 2024-05-31 | 19.68 | 17.75 | 19.85 | +5.28 | +36.67% | 1 | 78 | 58.15% |
| AMAT240607C00205000 | 2024-05-20 3:02PM EDT | 2024-06-07 | 15.68 | 17.70 | 19.65 | 0.00 | - | 16 | 36 | 41.87% |
| AMAT240614C00205000 | 2024-05-22 11:13AM EDT | 2024-06-14 | 15.65 | 19.20 | 20.75 | 0.00 | - | 1 | 54 | 42.42% |
| AMAT240628C00205000 | 2024-05-22 11:04AM EDT | 2024-06-28 | 17.57 | 20.65 | 21.90 | 0.00 | - | 1 | 1 | 38.98% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00205000 | 2024-05-23 9:30AM EDT | 2024-05-24 | 0.04 | 0.05 | 0.05 | -0.22 | -84.62% | 13 | 1,078 | 53.13% |
| AMAT240531P00205000 | 2024-05-23 9:30AM EDT | 2024-05-31 | 0.32 | 0.10 | 0.27 | -0.38 | -54.29% | 4 | 220 | 33.69% |
| AMAT240607P00205000 | 2024-05-23 9:30AM EDT | 2024-06-07 | 0.72 | 0.34 | 0.41 | -0.63 | -46.67% | 1 | 53 | 27.74% |
| AMAT240614P00205000 | 2024-05-23 9:30AM EDT | 2024-06-14 | 0.79 | 0.68 | 0.86 | -1.22 | -60.70% | 4 | 107 | 28.08% |
| AMAT240628P00205000 | 2024-05-22 3:54PM EDT | 2024-06-28 | 3.10 | 1.37 | 1.89 | 0.00 | - | 64 | 124 | 28.69% |
© 2024 Yahoo. All rights reserved.