Singapore markets close in 52 minutes
Straits Times Index
3,298.57 +7.87 (+0.24%) Nikkei
38,179.46 -49.65 (-0.13%) Hang Seng
19,107.48 +143.80 (+0.76%) FTSE 100
8,443.53 +9.77 (+0.12%) Bitcoin USD
62,460.02 +1,538.77 (+2.53%) CMC Crypto 200
1,272.73 +12.52 (+0.99%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:175.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00175000 | 2024-05-10 2:14PM EDT | 2024-05-17 | 35.33 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| AMAT240524C00175000 | 2024-05-02 10:29AM EDT | 2024-05-24 | 22.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240531C00175000 | 2024-05-03 11:20AM EDT | 2024-05-31 | 30.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240621C00175000 | 2024-05-10 10:53AM EDT | 2024-06-21 | 35.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240719C00175000 | 2024-05-08 9:30AM EDT | 2024-07-19 | 35.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240920C00175000 | 2024-05-08 11:11AM EDT | 2024-09-20 | 39.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241018C00175000 | 2024-04-18 11:27AM EDT | 2024-10-18 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241115C00175000 | 2024-05-03 12:01PM EDT | 2024-11-15 | 42.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241220C00175000 | 2024-04-10 1:18PM EDT | 2024-12-20 | 49.75 | 47.05 | 47.80 | 0.00 | - | 1 | 13 | 45.37% |
| AMAT250117C00175000 | 2024-05-02 9:37AM EDT | 2025-01-17 | 39.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT250321C00175000 | 2024-04-30 10:12AM EDT | 2025-03-21 | 48.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT250620C00175000 | 2024-04-23 9:59AM EDT | 2025-06-20 | 42.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT260116C00175000 | 2024-04-16 9:46AM EDT | 2026-01-16 | 63.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00175000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| AMAT240524P00175000 | 2024-05-10 1:02PM EDT | 2024-05-24 | 0.24 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| AMAT240531P00175000 | 2024-05-10 3:24PM EDT | 2024-05-31 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMAT240607P00175000 | 2024-05-10 12:10PM EDT | 2024-06-07 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMAT240614P00175000 | 2024-05-10 12:11PM EDT | 2024-06-14 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT240621P00175000 | 2024-05-10 3:53PM EDT | 2024-06-21 | 1.04 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| AMAT240719P00175000 | 2024-05-10 3:56PM EDT | 2024-07-19 | 1.96 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AMAT240920P00175000 | 2024-05-10 2:26PM EDT | 2024-09-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMAT241018P00175000 | 2024-05-10 3:57PM EDT | 2024-10-18 | 5.80 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| AMAT241115P00175000 | 2024-05-10 2:42PM EDT | 2024-11-15 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT241220P00175000 | 2024-05-10 11:57AM EDT | 2024-12-20 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMAT250117P00175000 | 2024-05-07 10:24AM EDT | 2025-01-17 | 10.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AMAT250321P00175000 | 2024-04-30 11:02AM EDT | 2025-03-21 | 12.95 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| AMAT250620P00175000 | 2024-04-09 2:48PM EDT | 2025-06-20 | 15.35 | 13.30 | 14.75 | 0.00 | - | 74 | 78 | 36.06% |
| AMAT260116P00175000 | 2024-05-07 10:14AM EDT | 2026-01-16 | 19.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.