Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,170.51 +33.41 (+0.05%) CMC Crypto 200
1,265.82 -92.19 (-6.79%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00185000 | 2024-05-10 3:05PM EDT | 2024-05-17 | 24.90 | 24.90 | 25.75 | +2.14 | +9.40% | 152 | 1,050 | 68.51% |
| AMAT240524C00185000 | 2024-04-24 11:55AM EDT | 2024-05-24 | 14.68 | 24.60 | 26.25 | 0.00 | - | 4 | 7 | 60.18% |
| AMAT240531C00185000 | 2024-05-03 12:40PM EDT | 2024-05-31 | 22.89 | 25.70 | 26.60 | 0.00 | - | 1 | 12 | 51.88% |
| AMAT240607C00185000 | 2024-05-09 12:58PM EDT | 2024-06-07 | 24.30 | 26.05 | 26.80 | 0.00 | - | 2 | 3 | 46.23% |
| AMAT240621C00185000 | 2024-05-10 12:09PM EDT | 2024-06-21 | 27.80 | 27.15 | 27.90 | +2.80 | +11.20% | 18 | 1,759 | 43.91% |
| AMAT240719C00185000 | 2024-05-10 10:52AM EDT | 2024-07-19 | 29.81 | 29.60 | 30.25 | +2.13 | +7.70% | 1 | 335 | 43.02% |
| AMAT240920C00185000 | 2024-05-09 1:52PM EDT | 2024-09-20 | 32.45 | 34.30 | 35.15 | 0.00 | - | 1 | 99 | 43.36% |
| AMAT241018C00185000 | 2024-05-08 9:57AM EDT | 2024-10-18 | 35.62 | 36.20 | 37.00 | 0.00 | - | 1 | 31 | 43.37% |
| AMAT241115C00185000 | 2024-04-01 11:21AM EDT | 2024-11-15 | 40.65 | 28.75 | 29.05 | 0.00 | - | 5 | 6 | 23.31% |
| AMAT241220C00185000 | 2024-04-24 10:41AM EDT | 2024-12-20 | 32.20 | 40.30 | 42.75 | 0.00 | - | 7 | 54 | 46.95% |
| AMAT250117C00185000 | 2024-04-26 2:43PM EDT | 2025-01-17 | 38.85 | 41.85 | 42.75 | 0.00 | - | 11 | 333 | 44.26% |
| AMAT250321C00185000 | 2024-04-26 12:21PM EDT | 2025-03-21 | 41.00 | 45.00 | 46.15 | 0.00 | - | 10 | 10 | 44.57% |
| AMAT250620C00185000 | 2024-04-03 3:12PM EDT | 2025-06-20 | 50.25 | 45.40 | 48.10 | 0.00 | - | 1 | 1 | 41.76% |
| AMAT260116C00185000 | 2024-05-09 9:35AM EDT | 2026-01-16 | 57.56 | 57.55 | 59.20 | 0.00 | - | 1 | 2,181 | 45.48% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00185000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.26 | 0.26 | 0.29 | -0.50 | -65.79% | 443 | 1,678 | 57.91% |
| AMAT240524P00185000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 0.70 | 0.68 | 0.75 | -0.62 | -46.97% | 42 | 139 | 49.27% |
| AMAT240531P00185000 | 2024-05-10 3:25PM EDT | 2024-05-31 | 1.06 | 0.99 | 1.16 | -0.74 | -41.11% | 38 | 101 | 44.73% |
| AMAT240607P00185000 | 2024-05-10 12:09PM EDT | 2024-06-07 | 1.51 | 1.31 | 1.42 | -0.70 | -31.67% | 45 | 40 | 40.89% |
| AMAT240614P00185000 | 2024-05-10 12:08PM EDT | 2024-06-14 | 1.76 | 1.71 | 1.89 | -1.23 | -41.14% | 3 | 3 | 39.94% |
| AMAT240621P00185000 | 2024-05-10 3:35PM EDT | 2024-06-21 | 2.13 | 2.07 | 2.19 | -0.77 | -26.55% | 62 | 1,192 | 38.27% |
| AMAT240719P00185000 | 2024-05-10 2:16PM EDT | 2024-07-19 | 3.57 | 3.55 | 3.70 | -0.95 | -21.02% | 61 | 623 | 36.05% |
| AMAT240920P00185000 | 2024-05-09 12:10PM EDT | 2024-09-20 | 8.30 | 7.10 | 7.30 | 0.00 | - | 9 | 430 | 35.72% |
| AMAT241018P00185000 | 2024-05-08 12:23PM EDT | 2024-10-18 | 10.10 | 8.35 | 8.55 | 0.00 | - | 101 | 240 | 35.28% |
| AMAT241115P00185000 | 2024-05-07 12:23PM EDT | 2024-11-15 | 10.75 | 9.90 | 10.15 | 0.00 | - | 3 | 103 | 35.80% |
| AMAT241220P00185000 | 2024-05-06 11:46AM EDT | 2024-12-20 | 12.60 | 11.15 | 11.35 | 0.00 | - | 1 | 111 | 35.08% |
| AMAT250117P00185000 | 2024-05-07 10:21AM EDT | 2025-01-17 | 13.25 | 12.00 | 12.25 | 0.00 | - | 12 | 402 | 34.61% |
| AMAT250321P00185000 | 2024-04-22 2:08PM EDT | 2025-03-21 | 20.85 | 14.05 | 16.20 | 0.00 | - | 5 | 20 | 36.89% |
| AMAT250620P00185000 | 2024-04-24 2:31PM EDT | 2025-06-20 | 22.90 | 16.25 | 17.45 | 0.00 | - | 200 | 293 | 34.12% |
| AMAT260116P00185000 | 2024-05-08 9:49AM EDT | 2026-01-16 | 22.00 | 21.85 | 23.50 | -1.21 | -5.21% | 7 | 44 | 34.05% |
© 2024 Yahoo. All rights reserved.