Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,320.27 +13.26 (+0.25%) Dow
39,417.38 -253.66 (-0.64%) Nasdaq
16,939.03 +137.49 (+0.82%) Bitcoin USD
68,224.52 -1,947.54 (-2.78%) CMC Crypto 200
1,476.46 -26.20 (-1.74%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:40AM EDT. Market open.
Strike:260.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524C00260000 | 2024-05-22 10:34AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 38 | 80.47% |
| AMAT240531C00260000 | 2024-05-10 12:22PM EDT | 2024-05-31 | 0.16 | 0.01 | 0.31 | 0.00 | - | 1 | 5 | 55.76% |
| AMAT240607C00260000 | 2024-05-21 3:38PM EDT | 2024-06-07 | 0.10 | 0.06 | 0.08 | 0.00 | - | 6 | 19 | 33.79% |
| AMAT240614C00260000 | 2024-05-21 12:20PM EDT | 2024-06-14 | 0.17 | 0.11 | 0.16 | 0.00 | - | 8 | 10 | 31.15% |
| AMAT240621C00260000 | 2024-05-23 9:49AM EDT | 2024-06-21 | 0.18 | 0.19 | 0.23 | -0.01 | -5.26% | 4 | 552 | 28.96% |
| AMAT240628C00260000 | 2024-05-22 2:32PM EDT | 2024-06-28 | 0.35 | 0.34 | 0.42 | +0.04 | +12.90% | 6 | 115 | 29.13% |
| AMAT240719C00260000 | 2024-05-23 11:00AM EDT | 2024-07-19 | 1.14 | 1.17 | 1.24 | +0.20 | +21.28% | 24 | 636 | 29.72% |
| AMAT240920C00260000 | 2024-05-23 10:12AM EDT | 2024-09-20 | 6.20 | 5.65 | 5.80 | +1.15 | +22.77% | 6 | 517 | 34.38% |
| AMAT241018C00260000 | 2024-05-23 10:15AM EDT | 2024-10-18 | 8.25 | 7.50 | 7.70 | +1.45 | +21.32% | 1 | 208 | 35.08% |
| AMAT241115C00260000 | 2024-05-21 3:24PM EDT | 2024-11-15 | 9.70 | 10.15 | 10.40 | 0.00 | - | 2 | 52 | 37.22% |
| AMAT241220C00260000 | 2024-05-22 1:04PM EDT | 2024-12-20 | 11.35 | 12.15 | 12.40 | 0.00 | - | 14 | 230 | 37.27% |
| AMAT250117C00260000 | 2024-05-22 1:03PM EDT | 2025-01-17 | 13.15 | 13.65 | 13.80 | +0.40 | +3.14% | 6 | 677 | 37.12% |
| AMAT250321C00260000 | 2024-05-14 9:30AM EDT | 2025-03-21 | 12.15 | 17.15 | 17.55 | 0.00 | - | 1 | 61 | 37.93% |
| AMAT250620C00260000 | 2024-05-22 10:14AM EDT | 2025-06-20 | 20.38 | 21.75 | 22.45 | 0.00 | - | 12 | 73 | 38.72% |
| AMAT260116C00260000 | 2024-05-22 1:35PM EDT | 2026-01-16 | 30.29 | 31.35 | 32.40 | 0.00 | - | 12 | 155 | 40.05% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241018P00260000 | 2024-05-20 3:26PM EDT | 2024-10-18 | 43.50 | 40.70 | 42.25 | 0.00 | - | 1 | 2 | 28.20% |
| AMAT241220P00260000 | 2024-05-17 9:59AM EDT | 2024-12-20 | 51.25 | 43.90 | 44.80 | 0.00 | - | 1 | 77 | 28.44% |
| AMAT250117P00260000 | 2024-02-16 10:30AM EDT | 2025-01-17 | 64.55 | 64.90 | 66.90 | 0.00 | - | 3 | 14 | 57.77% |
© 2024 Yahoo. All rights reserved.