Singapore markets open in 9 hours
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,319.87 +12.86 (+0.24%) Dow
39,413.51 -257.53 (-0.65%) Nasdaq
16,935.16 +133.62 (+0.80%) Bitcoin USD
68,048.74 -2,385.81 (-3.39%) CMC Crypto 200
1,477.02 -25.64 (-1.71%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:00PM EDT. Market open.
Strike:280.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524C00280000 | 2024-04-16 10:15AM EDT | 2024-05-24 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 1 | 166.99% |
| AMAT240614C00280000 | 2024-05-16 12:19PM EDT | 2024-06-14 | 0.11 | 0.01 | 0.20 | 0.00 | - | - | 200 | 44.48% |
| AMAT240621C00280000 | 2024-05-23 10:40AM EDT | 2024-06-21 | 0.06 | 0.01 | 0.08 | -0.08 | -57.14% | 1 | 356 | 34.38% |
| AMAT240719C00280000 | 2024-05-22 11:31AM EDT | 2024-07-19 | 0.32 | 0.28 | 0.34 | +0.05 | +18.52% | 1 | 166 | 30.49% |
| AMAT240920C00280000 | 2024-05-23 10:07AM EDT | 2024-09-20 | 2.93 | 2.75 | 2.86 | +0.42 | +16.73% | 6 | 56 | 33.97% |
| AMAT241018C00280000 | 2024-05-21 1:04PM EDT | 2024-10-18 | 3.95 | 4.15 | 4.25 | 0.00 | - | 40 | 61 | 34.66% |
| AMAT241115C00280000 | 2024-05-21 3:54PM EDT | 2024-11-15 | 6.05 | 6.20 | 6.35 | 0.00 | - | 57 | 547 | 36.66% |
| AMAT241220C00280000 | 2024-05-22 3:49PM EDT | 2024-12-20 | 6.95 | 7.80 | 8.00 | 0.00 | - | 6 | 56 | 36.68% |
| AMAT250117C00280000 | 2024-05-22 1:03PM EDT | 2025-01-17 | 8.45 | 9.05 | 9.30 | 0.00 | - | 2 | 168 | 36.71% |
| AMAT250321C00280000 | 2024-05-21 1:10PM EDT | 2025-03-21 | 11.75 | 11.35 | 13.00 | 0.00 | - | 4 | 69 | 38.01% |
| AMAT250620C00280000 | 2024-05-21 10:54AM EDT | 2025-06-20 | 15.95 | 16.60 | 17.10 | 0.00 | - | 7 | 33 | 38.22% |
| AMAT260116C00280000 | 2024-05-21 3:08PM EDT | 2026-01-16 | 25.26 | 24.45 | 26.35 | 0.00 | - | 12 | 128 | 39.32% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00280000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 83.98 | 57.15 | 58.50 | 0.00 | - | 1 | 0 | 51.29% |
| AMAT240920P00280000 | 2024-05-13 9:43AM EDT | 2024-09-20 | 73.97 | 57.65 | 58.70 | 0.00 | - | 1 | 1 | 26.70% |
| AMAT241018P00280000 | 2024-03-11 9:33AM EDT | 2024-10-18 | 82.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT241115P00280000 | 2024-03-01 10:30AM EDT | 2024-11-15 | 76.45 | 74.80 | 76.25 | 0.00 | - | 1 | 0 | 58.52% |
| AMAT241220P00280000 | 2024-05-13 10:58AM EDT | 2024-12-20 | 74.90 | 59.55 | 60.90 | 0.00 | - | 1 | 5 | 26.88% |
| AMAT250117P00280000 | 2024-05-10 2:35PM EDT | 2025-01-17 | 72.85 | 60.20 | 61.75 | 0.00 | - | 1 | 2 | 27.17% |
© 2024 Yahoo. All rights reserved.