Singapore markets close in 5 hours 42 minutes
Straits Times Index
3,292.35 +1.65 (+0.05%) Nikkei
38,243.59 +14.48 (+0.04%) Hang Seng
19,032.72 +69.04 (+0.36%) FTSE 100
8,433.76 +261.61 (+3.20%) Bitcoin USD
60,851.99 -16.33 (-0.03%) CMC Crypto 200
1,258.54 -54.09 (-4.12%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00110000 | 2024-04-15 10:01AM EDT | 2024-05-17 | 102.55 | 98.00 | 101.85 | -2.30 | -2.19% | 12 | 62 | 247.27% |
| AMAT240621C00110000 | 2024-04-19 10:16AM EDT | 2024-06-21 | 99.23 | 98.65 | 100.65 | +14.97 | +17.77% | 2 | 227 | 111.96% |
| AMAT240719C00110000 | 2024-04-19 1:32PM EDT | 2024-07-19 | 100.00 | 99.30 | 101.05 | +17.57 | +21.32% | 2 | 65 | 75.64% |
| AMAT240920C00110000 | 2024-05-07 10:53AM EDT | 2024-09-20 | 100.55 | 100.80 | 101.85 | 0.00 | - | 2 | 5 | 69.17% |
| AMAT250117C00110000 | 2024-05-09 10:59AM EDT | 2025-01-17 | 101.18 | 102.70 | 104.15 | 0.00 | - | 1 | 107 | 61.52% |
| AMAT260116C00110000 | 2024-04-18 3:38PM EDT | 2026-01-16 | 96.50 | 108.75 | 112.15 | 0.00 | - | 2 | 813 | 55.67% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00110000 | 2024-04-16 11:17AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 238.67% |
| AMAT240524P00110000 | 2024-04-23 1:50PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.31 | 0.00 | - | - | 1 | 154.69% |
| AMAT240621P00110000 | 2024-04-29 10:18AM EDT | 2024-06-21 | 0.09 | 0.01 | 0.20 | 0.00 | - | 7 | 2,150 | 80.66% |
| AMAT240719P00110000 | 2024-05-01 3:30PM EDT | 2024-07-19 | 0.09 | 0.03 | 0.35 | -0.04 | -30.77% | 2 | 806 | 66.80% |
| AMAT240920P00110000 | 2024-04-15 9:57AM EDT | 2024-09-20 | 0.35 | 0.10 | 0.49 | 0.00 | - | 9 | 93 | 51.17% |
| AMAT241018P00110000 | 2024-05-01 3:28PM EDT | 2024-10-18 | 0.55 | 0.27 | 0.37 | 0.00 | - | 2 | 3 | 48.10% |
| AMAT241115P00110000 | 2024-05-01 3:14PM EDT | 2024-11-15 | 0.71 | 0.41 | 0.53 | 0.00 | - | 2 | 23 | 46.97% |
| AMAT241220P00110000 | 2024-05-03 12:07PM EDT | 2024-12-20 | 0.77 | 0.60 | 0.72 | -0.10 | -11.49% | 10 | 49 | 45.44% |
| AMAT250117P00110000 | 2024-04-30 12:44PM EDT | 2025-01-17 | 0.90 | 0.78 | 0.91 | -0.23 | -20.35% | 3 | 1,298 | 44.70% |
| AMAT250321P00110000 | 2024-04-29 9:40AM EDT | 2025-03-21 | 1.39 | 0.00 | 3.40 | +0.06 | +4.51% | 10 | 82 | 53.78% |
| AMAT250620P00110000 | 2024-05-03 11:18AM EDT | 2025-06-20 | 2.50 | 0.00 | 5.00 | 0.00 | - | 10 | 30 | 52.84% |
| AMAT260116P00110000 | 2024-04-17 12:22PM EDT | 2026-01-16 | 3.70 | 2.13 | 4.05 | -1.00 | -21.28% | 5 | 474 | 40.30% |
© 2024 Yahoo. All rights reserved.