Singapore markets open in 3 hours 59 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
61,285.21 +293.60 (+0.48%) CMC Crypto 200
1,268.28 -44.35 (-3.38%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00180000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 29.91 | 28.85 | 30.65 | +3.97 | +15.30% | 98 | 411 | 88.82% |
| AMAT240524C00180000 | 2024-05-03 2:27PM EDT | 2024-05-24 | 29.60 | 29.90 | 31.05 | +3.08 | +11.61% | 1 | 8 | 57.25% |
| AMAT240531C00180000 | 2024-05-06 10:11AM EDT | 2024-05-31 | 28.65 | 28.65 | 31.15 | +7.59 | +36.04% | 2 | 18 | 54.79% |
| AMAT240607C00180000 | 2024-04-26 12:22PM EDT | 2024-06-07 | 28.58 | 30.55 | 31.65 | +2.61 | +10.05% | 5 | 6 | 51.69% |
| AMAT240621C00180000 | 2024-05-01 3:08PM EDT | 2024-06-21 | 32.08 | 31.75 | 32.20 | +6.82 | +27.00% | 193 | 1,121 | 45.61% |
| AMAT240719C00180000 | 2024-05-06 9:55AM EDT | 2024-07-19 | 33.84 | 33.40 | 34.30 | +4.34 | +14.71% | 1 | 793 | 44.42% |
| AMAT240920C00180000 | 2024-05-01 1:23PM EDT | 2024-09-20 | 35.52 | 38.05 | 38.80 | +7.69 | +27.63% | 1 | 286 | 44.30% |
| AMAT241018C00180000 | 2024-05-01 10:42AM EDT | 2024-10-18 | 40.45 | 39.90 | 40.55 | +10.26 | +33.98% | 1 | 46 | 44.23% |
| AMAT241220C00180000 | 2024-04-26 10:09AM EDT | 2024-12-20 | 39.38 | 43.65 | 44.70 | 0.00 | - | 1 | 70 | 45.23% |
| AMAT250117C00180000 | 2024-05-06 9:44AM EDT | 2025-01-17 | 43.47 | 45.00 | 46.00 | +1.27 | +3.01% | 6 | 1,483 | 44.88% |
| AMAT250321C00180000 | 2024-04-26 12:21PM EDT | 2025-03-21 | 49.33 | 47.90 | 49.35 | +5.42 | +12.34% | 1 | 15 | 45.25% |
| AMAT250620C00180000 | 2024-04-26 3:29PM EDT | 2025-06-20 | 49.79 | 52.95 | 53.80 | 0.00 | - | 1 | 21 | 45.76% |
| AMAT260116C00180000 | 2024-05-02 11:46AM EDT | 2026-01-16 | 52.50 | 59.00 | 62.15 | 0.00 | - | 10 | 104 | 46.09% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00180000 | 2024-05-06 10:17AM EDT | 2024-05-17 | 0.13 | 0.10 | 0.16 | -0.82 | -86.32% | 323 | 1,235 | 59.96% |
| AMAT240524P00180000 | 2024-05-06 9:42AM EDT | 2024-05-24 | 0.42 | 0.35 | 0.46 | -1.15 | -73.25% | 26 | 255 | 51.32% |
| AMAT240531P00180000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 0.63 | 0.59 | 0.66 | -1.27 | -66.84% | 12 | 107 | 44.85% |
| AMAT240607P00180000 | 2024-05-03 3:24PM EDT | 2024-06-07 | 0.82 | 0.81 | 0.92 | -1.48 | -64.35% | 41 | 52 | 41.90% |
| AMAT240614P00180000 | 2024-05-03 3:16PM EDT | 2024-06-14 | 1.19 | 1.13 | 1.27 | -1.51 | -55.93% | 20 | 21 | 40.70% |
| AMAT240621P00180000 | 2024-05-06 10:27AM EDT | 2024-06-21 | 1.46 | 1.44 | 1.53 | -1.64 | -52.90% | 59 | 1,428 | 39.12% |
| AMAT240628P00180000 | 2024-05-09 3:32PM EDT | 2024-06-28 | 2.40 | 1.56 | 2.41 | 0.00 | - | 10 | 10 | 41.80% |
| AMAT240719P00180000 | 2024-05-03 2:51PM EDT | 2024-07-19 | 2.66 | 2.63 | 2.77 | -1.95 | -42.30% | 8 | 2,509 | 36.60% |
| AMAT240920P00180000 | 2024-05-06 9:32AM EDT | 2024-09-20 | 6.00 | 5.80 | 6.10 | -2.10 | -25.93% | 33 | 422 | 36.48% |
| AMAT241018P00180000 | 2024-05-06 10:17AM EDT | 2024-10-18 | 7.04 | 6.95 | 7.10 | -1.96 | -21.78% | 1 | 224 | 35.59% |
| AMAT241115P00180000 | 2024-04-26 2:13PM EDT | 2024-11-15 | 8.65 | 8.45 | 8.60 | -1.98 | -18.63% | 3 | 150 | 36.13% |
| AMAT241220P00180000 | 2024-05-01 1:01PM EDT | 2024-12-20 | 11.00 | 9.60 | 9.80 | -3.95 | -26.42% | 8 | 46 | 35.52% |
| AMAT250117P00180000 | 2024-05-03 3:27PM EDT | 2025-01-17 | 10.60 | 10.40 | 10.85 | -1.95 | -15.54% | 1 | 865 | 35.39% |
| AMAT250321P00180000 | 2024-05-06 9:44AM EDT | 2025-03-21 | 13.00 | 12.40 | 13.90 | -4.55 | -25.93% | 2 | 31 | 36.48% |
| AMAT250620P00180000 | 2024-05-07 10:57AM EDT | 2025-06-20 | 16.10 | 15.00 | 15.80 | 0.00 | - | 1 | 96 | 34.72% |
| AMAT260116P00180000 | 2024-05-01 3:52PM EDT | 2026-01-16 | 21.22 | 20.10 | 21.00 | -2.98 | -12.31% | 1 | 294 | 33.85% |
© 2024 Yahoo. All rights reserved.