Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,316.39 +9.38 (+0.18%) Dow
39,380.38 -290.66 (-0.73%) Nasdaq
16,926.71 +125.16 (+0.74%) Bitcoin USD
68,162.65 -2,040.23 (-2.91%) CMC Crypto 200
1,472.66 -30.00 (-2.00%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:31AM EDT. Market open.
Strike:230.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524C00230000 | 2024-05-23 11:12AM EDT | 2024-05-24 | 0.11 | 0.10 | 0.13 | -0.28 | -71.79% | 884 | 1,317 | 30.47% |
| AMAT240531C00230000 | 2024-05-23 11:06AM EDT | 2024-05-31 | 0.76 | 0.86 | 0.91 | -0.17 | -18.28% | 102 | 349 | 25.15% |
| AMAT240607C00230000 | 2024-05-23 11:06AM EDT | 2024-06-07 | 1.76 | 2.05 | 2.13 | -0.03 | -1.68% | 33 | 195 | 27.36% |
| AMAT240614C00230000 | 2024-05-23 9:47AM EDT | 2024-06-14 | 3.80 | 3.00 | 3.15 | +1.25 | +49.02% | 4 | 96 | 28.07% |
| AMAT240621C00230000 | 2024-05-23 10:59AM EDT | 2024-06-21 | 3.20 | 3.80 | 3.95 | -0.10 | -3.03% | 135 | 2,377 | 28.03% |
| AMAT240628C00230000 | 2024-05-22 1:40PM EDT | 2024-06-28 | 5.24 | 4.65 | 4.85 | +1.29 | +32.66% | 1 | 202 | 28.66% |
| AMAT240719C00230000 | 2024-05-23 10:56AM EDT | 2024-07-19 | 6.60 | 7.20 | 7.35 | +0.35 | +5.60% | 66 | 3,763 | 30.26% |
| AMAT240920C00230000 | 2024-05-23 11:05AM EDT | 2024-09-20 | 13.85 | 14.45 | 14.65 | +0.95 | +7.36% | 11 | 1,339 | 35.42% |
| AMAT241018C00230000 | 2024-05-23 10:51AM EDT | 2024-10-18 | 16.55 | 16.85 | 17.05 | +1.35 | +8.88% | 121 | 1,008 | 36.16% |
| AMAT241115C00230000 | 2024-05-22 2:48PM EDT | 2024-11-15 | 18.07 | 20.00 | 20.25 | 0.00 | - | 1 | 699 | 38.36% |
| AMAT241220C00230000 | 2024-05-23 10:57AM EDT | 2024-12-20 | 21.30 | 22.10 | 22.35 | +0.50 | +2.40% | 31 | 132 | 38.17% |
| AMAT250117C00230000 | 2024-05-23 10:31AM EDT | 2025-01-17 | 24.70 | 23.85 | 24.10 | +2.50 | +11.26% | 1 | 513 | 38.31% |
| AMAT250321C00230000 | 2024-05-21 1:53PM EDT | 2025-03-21 | 27.05 | 27.75 | 28.15 | 0.00 | - | 25 | 42 | 39.12% |
| AMAT250620C00230000 | 2024-05-23 9:30AM EDT | 2025-06-20 | 34.65 | 32.00 | 33.55 | +1.45 | +4.37% | 2 | 96 | 40.20% |
| AMAT260116C00230000 | 2024-05-21 12:11PM EDT | 2026-01-16 | 41.59 | 41.60 | 44.45 | 0.00 | - | 4 | 80 | 42.17% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00230000 | 2024-05-23 9:35AM EDT | 2024-05-24 | 7.55 | 7.55 | 9.30 | -4.45 | -37.08% | 44 | 12 | 62.40% |
| AMAT240531P00230000 | 2024-05-23 9:34AM EDT | 2024-05-31 | 7.36 | 8.95 | 9.90 | -3.04 | -29.23% | 18 | 21 | 34.84% |
| AMAT240607P00230000 | 2024-05-21 9:34AM EDT | 2024-06-07 | 13.88 | 10.10 | 10.40 | 0.00 | - | 2 | 5 | 29.32% |
| AMAT240621P00230000 | 2024-05-23 10:37AM EDT | 2024-06-21 | 10.85 | 11.35 | 11.60 | -3.60 | -24.91% | 34 | 48 | 26.72% |
| AMAT240628P00230000 | 2024-05-20 12:08PM EDT | 2024-06-28 | 14.25 | 12.10 | 12.40 | 0.00 | - | 10 | 9 | 27.12% |
| AMAT240719P00230000 | 2024-05-23 10:49AM EDT | 2024-07-19 | 14.38 | 14.05 | 14.25 | -2.52 | -14.91% | 22 | 182 | 27.17% |
| AMAT240920P00230000 | 2024-05-22 11:50AM EDT | 2024-09-20 | 21.45 | 19.35 | 19.55 | 0.00 | - | 6 | 110 | 29.40% |
| AMAT241018P00230000 | 2024-05-21 11:57AM EDT | 2024-10-18 | 23.30 | 21.15 | 21.45 | 0.00 | - | 1 | 13 | 29.87% |
| AMAT241115P00230000 | 2024-05-21 3:54PM EDT | 2024-11-15 | 23.00 | 23.35 | 23.65 | -1.70 | -6.88% | 2 | 113 | 30.99% |
| AMAT241220P00230000 | 2024-05-22 12:56PM EDT | 2024-12-20 | 26.55 | 24.95 | 25.25 | 0.00 | - | 12 | 21 | 30.69% |
| AMAT250117P00230000 | 2024-05-23 10:42AM EDT | 2025-01-17 | 25.45 | 25.75 | 26.10 | -2.05 | -7.45% | 10 | 47 | 30.03% |
| AMAT250321P00230000 | 2024-05-15 12:01PM EDT | 2025-03-21 | 33.60 | 27.85 | 28.70 | 0.00 | - | 2 | 3 | 29.95% |
| AMAT250620P00230000 | 2024-05-22 2:55PM EDT | 2025-06-20 | 34.15 | 31.20 | 32.45 | 0.00 | - | 1 | 18 | 30.34% |
| AMAT260116P00230000 | 2024-05-15 12:29PM EDT | 2026-01-16 | 41.95 | 35.70 | 37.45 | 0.00 | - | 100 | 135 | 28.91% |
© 2024 Yahoo. All rights reserved.