Singapore markets open in 6 hours
Straits Times Index
3,290.70 +24.75 (+0.76%) S&P 500
5,222.68 +8.60 (+0.16%) Dow
39,512.84 +125.04 (+0.32%) Nasdaq
16,340.87 -5.43 (-0.03%) Bitcoin USD
61,377.91 +146.46 (+0.24%) CMC Crypto 200
1,269.35 -88.66 (-6.53%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00160000 | 2024-05-10 2:14PM EDT | 2024-05-17 | 49.97 | 48.25 | 51.85 | +2.84 | +6.03% | 1 | 125 | 113.09% |
| AMAT240524C00160000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 39.40 | 48.90 | 51.25 | 0.00 | - | 1 | 2 | 77.83% |
| AMAT240531C00160000 | 2024-04-12 11:32AM EDT | 2024-05-31 | 50.02 | 49.20 | 50.75 | 0.00 | - | 1 | 1 | 59.18% |
| AMAT240621C00160000 | 2024-05-08 9:51AM EDT | 2024-06-21 | 48.50 | 49.35 | 51.25 | 0.00 | - | 3 | 2,115 | 60.03% |
| AMAT240719C00160000 | 2024-05-06 3:10PM EDT | 2024-07-19 | 50.62 | 50.55 | 52.30 | 0.00 | - | 3 | 108 | 53.53% |
| AMAT240920C00160000 | 2024-05-02 12:40PM EDT | 2024-09-20 | 42.93 | 53.20 | 55.05 | 0.00 | - | 1 | 76 | 49.38% |
| AMAT241018C00160000 | 2024-05-09 3:43PM EDT | 2024-10-18 | 53.50 | 55.35 | 56.20 | 0.00 | - | 1 | 20 | 48.39% |
| AMAT241115C00160000 | 2024-04-22 12:29PM EDT | 2024-11-15 | 41.05 | 57.20 | 58.05 | 0.00 | - | 1 | 6 | 49.57% |
| AMAT241220C00160000 | 2024-04-10 12:39PM EDT | 2024-12-20 | 60.50 | 58.20 | 59.30 | 0.00 | - | 8 | 20 | 48.43% |
| AMAT250117C00160000 | 2024-05-08 1:24PM EDT | 2025-01-17 | 56.35 | 59.65 | 60.55 | 0.00 | - | 3 | 1,094 | 48.33% |
| AMAT250321C00160000 | 2024-05-07 1:15PM EDT | 2025-03-21 | 62.80 | 61.70 | 63.30 | 0.00 | - | 2 | 3 | 48.29% |
| AMAT250620C00160000 | 2024-05-07 1:52PM EDT | 2025-06-20 | 65.54 | 66.10 | 67.00 | 0.00 | - | 1 | 9 | 48.33% |
| AMAT260116C00160000 | 2024-04-26 11:23AM EDT | 2026-01-16 | 68.10 | 73.05 | 74.10 | 0.00 | - | 10 | 410 | 47.96% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00160000 | 2024-05-10 1:33PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.05 | -0.05 | -71.43% | 14 | 436 | 83.20% |
| AMAT240524P00160000 | 2024-05-08 1:12PM EDT | 2024-05-24 | 0.15 | 0.04 | 0.20 | 0.00 | - | 11 | 17 | 66.02% |
| AMAT240531P00160000 | 2024-05-01 12:41PM EDT | 2024-05-31 | 0.88 | 0.10 | 0.15 | 0.00 | - | 2 | 10 | 53.52% |
| AMAT240607P00160000 | 2024-04-26 12:18PM EDT | 2024-06-07 | 0.69 | 0.13 | 0.21 | 0.00 | - | 1 | 1 | 49.76% |
| AMAT240621P00160000 | 2024-05-10 2:30PM EDT | 2024-06-21 | 0.33 | 0.30 | 0.37 | -0.19 | -36.54% | 19 | 1,767 | 44.39% |
| AMAT240719P00160000 | 2024-05-09 3:47PM EDT | 2024-07-19 | 1.10 | 0.74 | 0.82 | 0.00 | - | 14 | 522 | 40.02% |
| AMAT240920P00160000 | 2024-05-07 1:51PM EDT | 2024-09-20 | 2.88 | 2.35 | 2.46 | 0.00 | - | 9 | 575 | 38.21% |
| AMAT241018P00160000 | 2024-05-10 10:38AM EDT | 2024-10-18 | 3.35 | 3.05 | 3.20 | -3.65 | -52.14% | 10 | 195 | 37.63% |
| AMAT241115P00160000 | 2024-05-06 2:32PM EDT | 2024-11-15 | 4.80 | 4.05 | 4.20 | 0.00 | - | 2 | 58 | 38.01% |
| AMAT241220P00160000 | 2024-05-10 12:04PM EDT | 2024-12-20 | 5.08 | 4.90 | 5.05 | -1.37 | -21.24% | 4 | 33 | 37.29% |
| AMAT250117P00160000 | 2024-05-10 2:36PM EDT | 2025-01-17 | 5.65 | 5.35 | 5.70 | -0.50 | -8.13% | 54 | 966 | 36.78% |
| AMAT250321P00160000 | 2024-05-10 1:01PM EDT | 2025-03-21 | 7.26 | 7.15 | 7.55 | -0.54 | -6.92% | 1 | 182 | 36.82% |
| AMAT250620P00160000 | 2024-05-09 3:14PM EDT | 2025-06-20 | 8.66 | 8.60 | 9.90 | -1.59 | -15.51% | 5 | 230 | 36.52% |
| AMAT260116P00160000 | 2024-05-10 12:36PM EDT | 2026-01-16 | 13.68 | 13.35 | 14.95 | -3.42 | -20.00% | 3 | 285 | 36.31% |
© 2024 Yahoo. All rights reserved.