Singapore markets open in 8 hours 18 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,318.45 +11.44 (+0.22%) Dow
39,386.45 -284.59 (-0.72%) Nasdaq
16,934.29 +132.74 (+0.79%) Bitcoin USD
68,096.20 -2,160.40 (-3.08%) CMC Crypto 200
1,469.95 -32.71 (-2.18%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:42PM EDT. Market open.
Strike:210.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524C00210000 | 2024-05-23 11:58AM EDT | 2024-05-24 | 12.79 | 12.55 | 13.40 | +4.19 | +48.72% | 29 | 440 | 76.61% |
| AMAT240531C00210000 | 2024-05-23 9:30AM EDT | 2024-05-31 | 13.30 | 12.75 | 13.35 | +5.20 | +64.20% | 5 | 428 | 40.33% |
| AMAT240607C00210000 | 2024-05-22 9:50AM EDT | 2024-06-07 | 12.81 | 13.75 | 14.05 | +0.56 | +4.57% | 10 | 371 | 35.61% |
| AMAT240614C00210000 | 2024-05-23 11:08AM EDT | 2024-06-14 | 13.38 | 14.40 | 14.95 | +2.13 | +18.93% | 9 | 48 | 34.95% |
| AMAT240621C00210000 | 2024-05-23 11:47AM EDT | 2024-06-21 | 15.50 | 15.35 | 15.60 | +3.50 | +29.17% | 51 | 3,747 | 33.75% |
| AMAT240628C00210000 | 2024-05-23 9:30AM EDT | 2024-06-28 | 16.50 | 15.90 | 18.25 | +2.65 | +19.13% | 2 | 20 | 41.30% |
| AMAT240719C00210000 | 2024-05-23 10:55AM EDT | 2024-07-19 | 17.13 | 18.50 | 18.90 | +1.43 | +9.11% | 53 | 1,081 | 35.05% |
| AMAT240920C00210000 | 2024-05-23 10:09AM EDT | 2024-09-20 | 25.47 | 25.35 | 26.00 | +3.07 | +13.71% | 7 | 1,663 | 39.34% |
| AMAT241018C00210000 | 2024-05-23 10:23AM EDT | 2024-10-18 | 27.10 | 27.55 | 28.15 | +2.20 | +8.84% | 28 | 844 | 39.50% |
| AMAT241115C00210000 | 2024-05-23 9:35AM EDT | 2024-11-15 | 32.00 | 30.35 | 31.00 | +4.53 | +16.49% | 3 | 181 | 41.14% |
| AMAT241220C00210000 | 2024-05-23 10:02AM EDT | 2024-12-20 | 32.90 | 32.85 | 33.30 | +1.52 | +4.84% | 1 | 290 | 41.19% |
| AMAT250117C00210000 | 2024-05-23 11:48AM EDT | 2025-01-17 | 34.74 | 34.70 | 35.05 | +3.64 | +11.70% | 9 | 722 | 41.29% |
| AMAT250321C00210000 | 2024-05-21 2:10PM EDT | 2025-03-21 | 37.00 | 37.35 | 39.50 | 0.00 | - | 1 | 13 | 42.58% |
| AMAT250620C00210000 | 2024-05-21 3:31PM EDT | 2025-06-20 | 41.60 | 43.25 | 44.85 | 0.00 | - | 81 | 372 | 43.50% |
| AMAT260116C00210000 | 2024-05-23 9:30AM EDT | 2026-01-16 | 51.95 | 52.35 | 53.40 | +2.18 | +4.38% | 2 | 186 | 43.14% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00210000 | 2024-05-23 12:25PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.06 | -0.73 | -93.59% | 337 | 1,377 | 38.28% |
| AMAT240531P00210000 | 2024-05-23 12:18PM EDT | 2024-05-31 | 0.39 | 0.29 | 0.37 | -1.12 | -74.17% | 163 | 422 | 26.17% |
| AMAT240607P00210000 | 2024-05-23 12:22PM EDT | 2024-06-07 | 0.98 | 0.88 | 0.96 | -1.52 | -60.80% | 57 | 238 | 26.05% |
| AMAT240614P00210000 | 2024-05-23 10:47AM EDT | 2024-06-14 | 1.87 | 1.51 | 1.58 | -1.33 | -41.56% | 19 | 256 | 26.11% |
| AMAT240621P00210000 | 2024-05-23 11:46AM EDT | 2024-06-21 | 2.14 | 1.98 | 2.04 | -1.81 | -45.82% | 65 | 1,862 | 25.42% |
| AMAT240628P00210000 | 2024-05-23 12:22PM EDT | 2024-06-28 | 2.80 | 2.66 | 2.78 | -1.81 | -39.26% | 35 | 35 | 26.36% |
| AMAT240719P00210000 | 2024-05-23 12:25PM EDT | 2024-07-19 | 4.45 | 4.35 | 4.50 | -2.00 | -31.01% | 58 | 791 | 26.98% |
| AMAT240920P00210000 | 2024-05-23 12:18PM EDT | 2024-09-20 | 9.85 | 9.55 | 9.70 | -2.18 | -18.12% | 47 | 837 | 30.09% |
| AMAT241018P00210000 | 2024-05-23 12:07PM EDT | 2024-10-18 | 11.40 | 11.10 | 11.30 | -1.25 | -9.88% | 8 | 234 | 30.17% |
| AMAT241115P00210000 | 2024-05-23 10:36AM EDT | 2024-11-15 | 13.30 | 13.20 | 13.45 | -1.75 | -11.63% | 9 | 191 | 31.42% |
| AMAT241220P00210000 | 2024-05-22 12:55PM EDT | 2024-12-20 | 16.50 | 14.75 | 14.95 | 0.00 | - | 1 | 108 | 31.08% |
| AMAT250117P00210000 | 2024-05-23 12:23PM EDT | 2025-01-17 | 15.95 | 15.80 | 16.00 | -2.22 | -12.22% | 31 | 243 | 30.77% |
| AMAT250321P00210000 | 2024-05-21 9:45AM EDT | 2025-03-21 | 21.00 | 17.85 | 18.80 | 0.00 | - | 1 | 323 | 31.06% |
| AMAT250620P00210000 | 2024-05-22 1:26PM EDT | 2025-06-20 | 22.85 | 21.25 | 22.10 | 0.00 | - | 54 | 223 | 31.04% |
| AMAT260116P00210000 | 2024-05-20 3:50PM EDT | 2026-01-16 | 28.80 | 26.80 | 27.15 | 0.00 | - | 2 | 154 | 29.76% |
© 2024 Yahoo. All rights reserved.