Singapore markets closed
Straits Times Index
3,330.81 +0.80 (+0.02%) S&P 500
5,354.03 +62.69 (+1.18%) Dow
38,807.33 +96.04 (+0.25%) Nasdaq
17,187.90 +330.86 (+1.96%) Bitcoin USD
71,268.18 +540.95 (+0.76%) CMC Crypto 200
1,525.15 +0.35 (+0.02%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:240.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607C00240000 | 2024-06-05 3:34PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 67 | 101 | 25.00% |
| AMAT240614C00240000 | 2024-06-05 3:01PM EDT | 2024-06-14 | 0.55 | 0.00 | 0.00 | 0.00 | - | 63 | 259 | 12.50% |
| AMAT240621C00240000 | 2024-06-05 3:49PM EDT | 2024-06-21 | 0.80 | 0.00 | 0.00 | 0.00 | - | 564 | 4,888 | 6.25% |
| AMAT240628C00240000 | 2024-06-05 2:10PM EDT | 2024-06-28 | 2.00 | 0.00 | 0.00 | 0.00 | - | 23 | 258 | 6.25% |
| AMAT240705C00240000 | 2024-06-05 3:55PM EDT | 2024-07-05 | 2.40 | 0.00 | 0.00 | 0.00 | - | 35 | 38 | 6.25% |
| AMAT240712C00240000 | 2024-06-05 1:28PM EDT | 2024-07-12 | 2.95 | 0.00 | 0.00 | 0.00 | - | 18 | 19 | 6.25% |
| AMAT240719C00240000 | 2024-06-05 3:58PM EDT | 2024-07-19 | 4.18 | 0.00 | 0.00 | 0.00 | - | 336 | 2,215 | 6.25% |
| AMAT240816C00240000 | 2024-06-05 3:55PM EDT | 2024-08-16 | 8.00 | 0.00 | 0.00 | 0.00 | - | 119 | 146 | 3.13% |
| AMAT240920C00240000 | 2024-06-05 3:20PM EDT | 2024-09-20 | 10.90 | 0.00 | 0.00 | 0.00 | - | 66 | 1,676 | 3.13% |
| AMAT241018C00240000 | 2024-06-04 9:41AM EDT | 2024-10-18 | 9.07 | 0.00 | 0.00 | 0.00 | - | 3 | 394 | 3.13% |
| AMAT241115C00240000 | 2024-06-05 11:16AM EDT | 2024-11-15 | 16.40 | 0.00 | 0.00 | 0.00 | - | 68 | 539 | 3.13% |
| AMAT241220C00240000 | 2024-06-05 9:32AM EDT | 2024-12-20 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 1.56% |
| AMAT250117C00240000 | 2024-06-05 3:59PM EDT | 2025-01-17 | 20.29 | 0.00 | 0.00 | 0.00 | - | 9 | 395 | 1.56% |
| AMAT250321C00240000 | 2024-06-05 2:31PM EDT | 2025-03-21 | 24.80 | 0.00 | 0.00 | 0.00 | - | 20 | 542 | 1.56% |
| AMAT250620C00240000 | 2024-06-05 1:55PM EDT | 2025-06-20 | 29.30 | 0.00 | 0.00 | 0.00 | - | 6 | 67 | 1.56% |
| AMAT260116C00240000 | 2024-06-05 12:09PM EDT | 2026-01-16 | 38.66 | 0.00 | 0.00 | 0.00 | - | 15 | 169 | 1.56% |
| AMAT261218C00240000 | 2024-06-05 12:38PM EDT | 2026-12-18 | 51.56 | 0.00 | 0.00 | 0.00 | - | 23 | 260 | 0.78% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00240000 | 2024-05-23 9:52AM EDT | 2024-06-21 | 18.65 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| AMAT240628P00240000 | 2024-05-31 11:38AM EDT | 2024-06-28 | 29.17 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| AMAT240719P00240000 | 2024-05-30 10:02AM EDT | 2024-07-19 | 24.05 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| AMAT240920P00240000 | 2024-05-30 9:32AM EDT | 2024-09-20 | 27.53 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| AMAT241018P00240000 | 2024-06-05 1:04PM EDT | 2024-10-18 | 26.50 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 0.00% |
| AMAT241220P00240000 | 2024-05-31 1:18PM EDT | 2024-12-20 | 37.16 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| AMAT250117P00240000 | 2024-05-23 10:19AM EDT | 2025-01-17 | 30.80 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| AMAT250321P00240000 | 2024-05-28 1:52PM EDT | 2025-03-21 | 33.50 | 0.00 | 0.00 | 0.00 | - | 18 | 21 | 0.00% |
| AMAT260116P00240000 | 2024-05-30 10:50AM EDT | 2026-01-16 | 44.10 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| AMAT261218P00240000 | 2024-05-24 9:43AM EDT | 2026-12-18 | 50.30 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.