Singapore markets open in 7 hours 43 minutes
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
61,484.41 +362.34 (+0.59%) CMC Crypto 200
1,269.17 -88.84 (-6.54%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00170000 | 2024-05-10 3:05PM EDT | 2024-05-17 | 39.60 | 38.75 | 40.55 | +2.60 | +7.03% | 147 | 1,328 | 110.64% |
| AMAT240524C00170000 | 2024-04-29 9:30AM EDT | 2024-05-24 | 35.25 | 39.25 | 41.35 | 0.00 | - | 10 | 16 | 69.39% |
| AMAT240531C00170000 | 2024-05-10 1:31PM EDT | 2024-05-31 | 40.30 | 39.70 | 40.95 | +12.60 | +45.49% | 1 | 3 | 56.45% |
| AMAT240621C00170000 | 2024-05-10 12:09PM EDT | 2024-06-21 | 41.12 | 40.65 | 41.55 | +3.05 | +8.01% | 2 | 773 | 51.97% |
| AMAT240719C00170000 | 2024-05-07 3:26PM EDT | 2024-07-19 | 41.51 | 42.10 | 43.05 | 0.00 | - | 1 | 320 | 48.43% |
| AMAT240920C00170000 | 2024-05-02 12:55PM EDT | 2024-09-20 | 46.29 | 45.95 | 46.60 | +10.39 | +28.94% | 1 | 97 | 46.47% |
| AMAT241018C00170000 | 2024-05-07 12:45PM EDT | 2024-10-18 | 47.60 | 47.45 | 48.20 | 0.00 | - | 2 | 20 | 46.40% |
| AMAT241115C00170000 | 2024-05-07 1:59PM EDT | 2024-11-15 | 48.65 | 49.35 | 50.10 | 0.00 | - | 3 | 33 | 47.21% |
| AMAT241220C00170000 | 2024-04-15 2:39PM EDT | 2024-12-20 | 49.65 | 50.60 | 51.50 | 0.00 | - | 1 | 13 | 46.23% |
| AMAT250117C00170000 | 2024-04-23 9:42AM EDT | 2025-01-17 | 39.30 | 52.30 | 53.00 | 0.00 | - | 5 | 563 | 46.44% |
| AMAT250321C00170000 | 2024-04-18 11:53AM EDT | 2025-03-21 | 47.95 | 53.85 | 56.10 | 0.00 | - | - | 1 | 46.69% |
| AMAT250620C00170000 | 2024-04-30 3:35PM EDT | 2025-06-20 | 53.90 | 59.20 | 60.25 | 0.00 | - | 8 | 9 | 47.06% |
| AMAT260116C00170000 | 2024-05-09 9:37AM EDT | 2026-01-16 | 65.65 | 67.00 | 67.95 | 0.00 | - | 1 | 502 | 46.99% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00170000 | 2024-05-10 1:43PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.12 | -0.07 | -50.00% | 24 | 558 | 74.61% |
| AMAT240524P00170000 | 2024-05-10 12:24PM EDT | 2024-05-24 | 0.16 | 0.11 | 0.18 | -0.15 | -48.39% | 24 | 56 | 54.39% |
| AMAT240531P00170000 | 2024-05-10 3:14PM EDT | 2024-05-31 | 0.25 | 0.20 | 0.29 | -0.25 | -50.00% | 33 | 83 | 49.12% |
| AMAT240607P00170000 | 2024-05-10 1:30PM EDT | 2024-06-07 | 0.37 | 0.31 | 0.39 | -0.26 | -41.27% | 3 | 17 | 44.68% |
| AMAT240614P00170000 | 2024-05-10 12:11PM EDT | 2024-06-14 | 0.62 | 0.42 | 0.60 | -0.26 | -29.55% | 2 | 24 | 43.41% |
| AMAT240621P00170000 | 2024-05-10 2:30PM EDT | 2024-06-21 | 0.69 | 0.68 | 0.72 | -0.30 | -30.30% | 41 | 893 | 41.11% |
| AMAT240719P00170000 | 2024-05-10 2:10PM EDT | 2024-07-19 | 1.45 | 1.42 | 1.50 | -0.48 | -24.87% | 3 | 278 | 37.96% |
| AMAT240920P00170000 | 2024-05-10 12:58PM EDT | 2024-09-20 | 3.90 | 3.80 | 3.90 | -0.65 | -14.29% | 2 | 387 | 37.09% |
| AMAT241018P00170000 | 2024-05-10 9:30AM EDT | 2024-10-18 | 4.90 | 4.70 | 4.85 | -0.45 | -8.41% | 2 | 189 | 36.57% |
| AMAT241115P00170000 | 2024-05-08 3:41PM EDT | 2024-11-15 | 6.85 | 5.95 | 6.10 | 0.00 | - | 2 | 45 | 37.02% |
| AMAT241220P00170000 | 2024-04-24 9:47AM EDT | 2024-12-20 | 9.90 | 6.95 | 7.10 | 0.00 | - | 1 | 83 | 36.29% |
| AMAT250117P00170000 | 2024-05-10 3:02PM EDT | 2025-01-17 | 7.85 | 7.65 | 7.90 | -0.60 | -7.10% | 11 | 406 | 35.89% |
| AMAT250321P00170000 | 2024-05-10 2:10PM EDT | 2025-03-21 | 9.70 | 9.55 | 10.90 | -0.65 | -6.28% | 2 | 77 | 37.48% |
| AMAT250620P00170000 | 2024-05-03 3:49PM EDT | 2025-06-20 | 14.05 | 11.85 | 12.60 | 0.00 | - | 3 | 7 | 35.58% |
| AMAT260116P00170000 | 2024-05-08 9:30AM EDT | 2026-01-16 | 18.00 | 16.45 | 17.20 | 0.00 | - | 1 | 160 | 34.36% |
© 2024 Yahoo. All rights reserved.