Singapore markets open in 2 hours 16 minutes
Straits Times Index
3,290.70 -2.23 (-0.07%) S&P 500
5,222.68 +94.89 (+1.85%) Dow
39,512.84 +837.14 (+2.16%) Nasdaq
16,340.87 +184.57 (+1.14%) Bitcoin USD
61,332.16 +393.54 (+0.65%) CMC Crypto 200
1,268.04 -44.59 (-3.40%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00150000 | 2024-04-29 3:07PM EDT | 2024-05-17 | 56.52 | 58.80 | 61.35 | +3.02 | +5.64% | 3 | 41 | 137.60% |
| AMAT240524C00150000 | 2024-05-07 11:10AM EDT | 2024-05-24 | 58.97 | 58.85 | 61.10 | 0.00 | - | - | 1 | 88.38% |
| AMAT240621C00150000 | 2024-05-02 12:40PM EDT | 2024-06-21 | 60.46 | 60.00 | 61.00 | +13.19 | +27.90% | 3 | 584 | 61.06% |
| AMAT240719C00150000 | 2024-05-03 9:53AM EDT | 2024-07-19 | 61.60 | 60.05 | 61.80 | +5.00 | +8.83% | 10 | 64 | 51.76% |
| AMAT240920C00150000 | 2024-05-06 9:30AM EDT | 2024-09-20 | 58.80 | 63.10 | 63.90 | +2.42 | +4.29% | 3 | 54 | 51.04% |
| AMAT241018C00150000 | 2024-04-19 3:47PM EDT | 2024-10-18 | 61.32 | 63.20 | 65.05 | +13.92 | +29.37% | 3 | 38 | 52.05% |
| AMAT241115C00150000 | 2024-05-03 10:07AM EDT | 2024-11-15 | 61.50 | 65.45 | 66.40 | 0.00 | - | 1 | 5 | 50.76% |
| AMAT241220C00150000 | 2024-04-10 2:55PM EDT | 2024-12-20 | 67.70 | 66.55 | 67.50 | 0.00 | - | 1 | 15 | 50.87% |
| AMAT250117C00150000 | 2024-05-03 1:32PM EDT | 2025-01-17 | 68.30 | 67.55 | 68.50 | +4.85 | +7.64% | 2 | 663 | 50.39% |
| AMAT250620C00150000 | 2024-05-03 9:43AM EDT | 2025-06-20 | 74.06 | 73.30 | 74.30 | +6.06 | +8.91% | 1 | 8 | 49.99% |
| AMAT260116C00150000 | 2024-05-01 3:13PM EDT | 2026-01-16 | 79.95 | 79.90 | 81.05 | +6.75 | +9.22% | 1 | 149 | 49.61% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00150000 | 2024-05-03 2:53PM EDT | 2024-05-17 | 0.09 | 0.01 | 0.10 | -0.01 | -10.00% | 3 | 468 | 106.25% |
| AMAT240524P00150000 | 2024-04-16 12:33PM EDT | 2024-05-24 | 0.11 | 0.02 | 0.33 | -0.15 | -57.69% | 7 | 7 | 83.98% |
| AMAT240531P00150000 | 2024-04-30 11:14AM EDT | 2024-05-31 | 0.20 | 0.10 | 0.36 | 0.00 | - | 3 | 20 | 70.61% |
| AMAT240614P00150000 | 2024-05-10 2:28PM EDT | 2024-06-14 | 0.12 | 0.04 | 0.19 | -0.08 | -40.00% | 12 | 20 | 52.64% |
| AMAT240621P00150000 | 2024-05-03 2:52PM EDT | 2024-06-21 | 0.20 | 0.15 | 0.21 | -0.22 | -52.38% | 1 | 1,923 | 48.63% |
| AMAT240719P00150000 | 2024-05-02 3:35PM EDT | 2024-07-19 | 0.45 | 0.40 | 0.47 | -0.71 | -61.21% | 2 | 493 | 42.82% |
| AMAT240920P00150000 | 2024-05-01 10:14AM EDT | 2024-09-20 | 1.48 | 1.43 | 1.54 | -1.59 | -51.79% | 10 | 1,401 | 39.76% |
| AMAT241018P00150000 | 2024-05-03 11:31AM EDT | 2024-10-18 | 2.47 | 1.94 | 2.07 | -0.40 | -13.94% | 2 | 261 | 38.95% |
| AMAT241115P00150000 | 2024-04-29 10:48AM EDT | 2024-11-15 | 2.67 | 2.67 | 2.81 | -0.98 | -26.85% | 1 | 134 | 39.12% |
| AMAT241220P00150000 | 2024-05-03 9:58AM EDT | 2024-12-20 | 3.58 | 3.35 | 3.50 | -0.72 | -16.74% | 2 | 71 | 38.38% |
| AMAT250117P00150000 | 2024-05-03 3:04PM EDT | 2025-01-17 | 4.00 | 3.85 | 4.05 | -1.05 | -20.79% | 3 | 1,610 | 37.90% |
| AMAT250321P00150000 | 2024-05-02 10:17AM EDT | 2025-03-21 | 5.80 | 3.60 | 5.65 | -2.00 | -25.64% | 12 | 24 | 37.99% |
| AMAT250620P00150000 | 2024-05-03 10:01AM EDT | 2025-06-20 | 7.41 | 6.75 | 7.55 | -1.19 | -13.84% | 5 | 233 | 37.34% |
| AMAT260116P00150000 | 2024-05-02 12:11PM EDT | 2026-01-16 | 10.75 | 10.75 | 11.35 | -2.55 | -19.17% | 5 | 1,529 | 36.05% |
© 2024 Yahoo. All rights reserved.