Singapore markets close in 5 hours 27 minutes
Straits Times Index
3,291.84 +1.14 (+0.03%) Nikkei
38,243.59 +14.48 (+0.04%) Hang Seng
19,039.03 +75.35 (+0.40%) FTSE 100
8,433.76 +261.61 (+3.20%) Bitcoin USD
60,832.04 -77.74 (-0.13%) CMC Crypto 200
1,254.31 -58.32 (-4.44%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00145000 | 2024-04-19 3:27PM EDT | 2024-05-17 | 45.31 | 63.10 | 66.85 | 0.00 | - | 3 | 25 | 155.08% |
| AMAT240531C00145000 | 2024-04-19 3:04PM EDT | 2024-05-31 | 44.79 | 64.35 | 65.75 | 0.00 | - | 5 | 5 | 83.01% |
| AMAT240621C00145000 | 2024-04-18 1:14PM EDT | 2024-06-21 | 51.00 | 64.90 | 66.00 | 0.00 | - | 4 | 951 | 66.11% |
| AMAT240719C00145000 | 2024-04-19 3:23PM EDT | 2024-07-19 | 48.00 | 64.85 | 66.65 | 0.00 | - | 10 | 46 | 54.47% |
| AMAT240920C00145000 | 2024-04-22 12:41PM EDT | 2024-09-20 | 48.97 | 67.50 | 68.50 | 0.00 | - | 1 | 59 | 52.71% |
| AMAT241018C00145000 | 2024-02-16 10:30AM EDT | 2024-10-18 | 64.50 | 60.75 | 61.15 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241115C00145000 | 2024-04-26 10:58AM EDT | 2024-11-15 | 64.00 | 69.85 | 70.75 | 0.00 | - | 1 | 0 | 52.43% |
| AMAT241220C00145000 | 2024-02-29 1:48PM EDT | 2024-12-20 | 64.45 | 68.90 | 69.90 | 0.00 | - | 1 | 20 | 46.89% |
| AMAT250117C00145000 | 2024-05-01 9:35AM EDT | 2025-01-17 | 70.75 | 71.80 | 72.80 | +9.95 | +16.37% | 1 | 1,022 | 50.79% |
| AMAT250321C00145000 | 2024-05-01 10:37AM EDT | 2025-03-21 | 62.00 | 72.45 | 74.95 | 0.00 | - | 3 | 5 | 51.32% |
| AMAT250620C00145000 | 2024-05-01 9:36AM EDT | 2025-06-20 | 66.60 | 76.35 | 78.00 | 0.00 | - | 1 | 2 | 50.80% |
| AMAT260116C00145000 | 2024-04-16 9:35AM EDT | 2026-01-16 | 83.90 | 81.05 | 84.25 | +2.04 | +2.49% | 1 | 122 | 50.01% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00145000 | 2024-04-25 2:25PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.16 | -0.09 | -81.82% | 1 | 216 | 133.98% |
| AMAT240524P00145000 | 2024-04-18 12:26PM EDT | 2024-05-24 | 0.08 | 0.01 | 0.20 | -0.18 | -69.23% | 5 | 11 | 88.87% |
| AMAT240531P00145000 | 2024-04-25 2:52PM EDT | 2024-05-31 | 0.24 | 0.03 | 0.30 | 0.00 | - | - | 2 | 75.00% |
| AMAT240607P00145000 | 2024-05-02 3:58PM EDT | 2024-06-07 | 0.24 | 0.12 | 0.43 | 0.00 | - | - | 10 | 69.24% |
| AMAT240621P00145000 | 2024-05-02 2:53PM EDT | 2024-06-21 | 0.16 | 0.11 | 0.17 | -0.28 | -63.64% | 12 | 1,715 | 50.59% |
| AMAT240719P00145000 | 2024-05-01 10:14AM EDT | 2024-07-19 | 0.36 | 0.29 | 0.37 | -0.68 | -65.38% | 1 | 87 | 44.95% |
| AMAT240920P00145000 | 2024-04-29 12:01PM EDT | 2024-09-20 | 1.43 | 1.13 | 1.20 | -0.36 | -20.11% | 1 | 871 | 40.70% |
| AMAT241018P00145000 | 2024-04-26 11:52AM EDT | 2024-10-18 | 1.75 | 1.54 | 1.65 | -0.60 | -25.53% | 30 | 22 | 39.80% |
| AMAT241115P00145000 | 2024-04-26 3:41PM EDT | 2024-11-15 | 3.00 | 2.18 | 2.30 | 0.00 | - | 63 | 64 | 39.95% |
| AMAT241220P00145000 | 2024-04-19 2:52PM EDT | 2024-12-20 | 2.83 | 2.74 | 2.87 | -2.88 | -50.44% | 1 | 59 | 39.00% |
| AMAT250117P00145000 | 2024-05-03 3:09PM EDT | 2025-01-17 | 3.67 | 3.20 | 3.40 | -0.58 | -13.65% | 15 | 654 | 38.63% |
| AMAT250321P00145000 | 2024-04-24 2:26PM EDT | 2025-03-21 | 6.50 | 2.89 | 4.80 | 0.00 | - | 2 | 5 | 38.53% |
| AMAT250620P00145000 | 2024-04-30 12:20PM EDT | 2025-06-20 | 7.11 | 6.05 | 6.60 | -0.49 | -6.45% | 1 | 148 | 37.95% |
| AMAT260116P00145000 | 2024-05-02 10:15AM EDT | 2026-01-16 | 10.52 | 9.55 | 10.00 | -1.58 | -13.06% | 1 | 199 | 36.33% |
© 2024 Yahoo. All rights reserved.