Singapore markets open in 8 hours 16 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,316.24 +9.23 (+0.17%) Dow
39,376.38 -294.66 (-0.74%) Nasdaq
16,922.83 +121.28 (+0.72%) Bitcoin USD
68,088.88 -2,131.30 (-3.04%) CMC Crypto 200
1,470.81 -31.85 (-2.12%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:44PM EDT. Market open.
Strike:250.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524C00250000 | 2024-05-22 10:20AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 1 | 241 | 62.50% |
| AMAT240531C00250000 | 2024-05-23 11:50AM EDT | 2024-05-31 | 0.04 | 0.02 | 0.15 | -0.06 | -60.00% | 2 | 46 | 39.65% |
| AMAT240607C00250000 | 2024-05-23 10:26AM EDT | 2024-06-07 | 0.22 | 0.15 | 0.32 | 0.00 | - | 2 | 12 | 34.13% |
| AMAT240614C00250000 | 2024-05-23 10:06AM EDT | 2024-06-14 | 0.47 | 0.35 | 0.40 | +0.11 | +30.56% | 1 | 235 | 29.76% |
| AMAT240621C00250000 | 2024-05-23 10:27AM EDT | 2024-06-21 | 0.67 | 0.55 | 0.61 | +0.20 | +42.55% | 121 | 1,472 | 28.59% |
| AMAT240628C00250000 | 2024-05-23 11:50AM EDT | 2024-06-28 | 0.96 | 0.95 | 1.04 | +0.22 | +29.73% | 51 | 107 | 29.43% |
| AMAT240719C00250000 | 2024-05-23 12:16PM EDT | 2024-07-19 | 2.28 | 2.37 | 2.46 | +0.37 | +19.37% | 64 | 2,210 | 30.62% |
| AMAT240920C00250000 | 2024-05-23 12:12PM EDT | 2024-09-20 | 7.80 | 7.95 | 8.15 | +0.98 | +14.37% | 25 | 422 | 35.28% |
| AMAT241018C00250000 | 2024-05-22 3:26PM EDT | 2024-10-18 | 10.75 | 10.20 | 10.40 | +1.91 | +21.61% | 1 | 288 | 36.19% |
| AMAT241115C00250000 | 2024-05-22 12:57PM EDT | 2024-11-15 | 11.95 | 13.15 | 13.35 | 0.00 | - | 2 | 660 | 38.31% |
| AMAT241220C00250000 | 2024-05-21 3:11PM EDT | 2024-12-20 | 14.26 | 15.25 | 15.50 | 0.00 | - | 32 | 280 | 38.33% |
| AMAT250117C00250000 | 2024-05-23 12:25PM EDT | 2025-01-17 | 16.96 | 16.90 | 17.10 | +1.81 | +11.95% | 10 | 341 | 38.33% |
| AMAT250321C00250000 | 2024-05-23 12:07PM EDT | 2025-03-21 | 20.85 | 20.50 | 21.10 | +1.20 | +6.11% | 3 | 41 | 39.17% |
| AMAT250620C00250000 | 2024-05-23 10:19AM EDT | 2025-06-20 | 26.40 | 25.60 | 27.15 | +2.73 | +11.53% | 17 | 130 | 40.98% |
| AMAT260116C00250000 | 2024-05-23 12:09PM EDT | 2026-01-16 | 35.65 | 34.45 | 35.85 | +2.50 | +7.54% | 3 | 596 | 40.74% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00250000 | 2024-05-22 2:39PM EDT | 2024-05-24 | 34.50 | 26.05 | 29.50 | 0.00 | - | 5 | 2 | 130.91% |
| AMAT240614P00250000 | 2024-05-13 10:36AM EDT | 2024-06-14 | 44.45 | 26.85 | 28.05 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240621P00250000 | 2024-02-27 11:00AM EDT | 2024-06-21 | 47.60 | 43.20 | 46.25 | 0.00 | - | - | 3 | 105.60% |
| AMAT240719P00250000 | 2024-04-10 3:59PM EDT | 2024-07-19 | 42.90 | 41.35 | 41.95 | 0.00 | - | - | 1 | 66.88% |
| AMAT240920P00250000 | 2024-05-22 10:43AM EDT | 2024-09-20 | 31.80 | 31.80 | 32.20 | -3.95 | -11.05% | 5 | 11 | 25.17% |
| AMAT241220P00250000 | 2024-05-13 11:44AM EDT | 2024-12-20 | 49.55 | 36.50 | 37.50 | 0.00 | - | 1 | 15 | 28.37% |
| AMAT250117P00250000 | 2024-02-16 10:30AM EDT | 2025-01-17 | 57.60 | 56.75 | 58.35 | 0.00 | - | 3 | 18 | 55.43% |
| AMAT250620P00250000 | 2024-04-11 3:26PM EDT | 2025-06-20 | 51.45 | 51.95 | 53.45 | 0.00 | - | - | 2 | 38.79% |
| AMAT260116P00250000 | 2024-04-24 9:42AM EDT | 2026-01-16 | 63.45 | 47.20 | 48.15 | 0.00 | - | 1 | 3 | 26.64% |
© 2024 Yahoo. All rights reserved.