Singapore markets open in 4 hours 7 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
61,292.55 +302.76 (+0.50%) CMC Crypto 200
1,268.32 -44.31 (-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:210.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00210000 | 2024-05-06 10:28AM EDT | 2024-05-17 | 6.05 | 6.05 | 6.15 | +0.45 | +8.04% | 1,015 | 2,670 | 58.08% |
| AMAT240524C00210000 | 2024-05-06 10:19AM EDT | 2024-05-24 | 7.50 | 7.25 | 7.50 | +0.85 | +12.78% | 204 | 302 | 48.33% |
| AMAT240531C00210000 | 2024-05-06 10:10AM EDT | 2024-05-31 | 8.28 | 7.90 | 8.30 | +0.88 | +11.89% | 16 | 340 | 43.05% |
| AMAT240607C00210000 | 2024-05-06 10:10AM EDT | 2024-06-07 | 8.80 | 8.80 | 9.10 | +1.02 | +13.11% | 64 | 68 | 40.57% |
| AMAT240614C00210000 | 2024-05-06 9:57AM EDT | 2024-06-14 | 9.95 | 9.70 | 10.05 | +1.05 | +11.80% | 7 | 8 | 39.87% |
| AMAT240621C00210000 | 2024-05-06 10:17AM EDT | 2024-06-21 | 10.55 | 10.55 | 10.70 | +0.85 | +8.76% | 111 | 2,985 | 38.64% |
| AMAT240719C00210000 | 2024-05-06 10:06AM EDT | 2024-07-19 | 13.66 | 13.60 | 13.75 | +0.92 | +7.22% | 39 | 638 | 38.18% |
| AMAT240920C00210000 | 2024-05-06 9:47AM EDT | 2024-09-20 | 19.69 | 19.75 | 19.95 | +1.79 | +10.00% | 24 | 1,624 | 39.98% |
| AMAT241018C00210000 | 2024-05-06 10:01AM EDT | 2024-10-18 | 21.85 | 21.65 | 22.30 | +1.70 | +8.44% | 19 | 878 | 40.59% |
| AMAT241115C00210000 | 2024-05-03 3:49PM EDT | 2024-11-15 | 24.77 | 24.45 | 24.90 | +2.12 | +9.36% | 5 | 91 | 41.81% |
| AMAT241220C00210000 | 2024-05-03 3:54PM EDT | 2024-12-20 | 26.23 | 26.45 | 26.90 | +1.63 | +6.63% | 2 | 283 | 41.48% |
| AMAT250117C00210000 | 2024-05-06 9:30AM EDT | 2025-01-17 | 28.79 | 28.10 | 29.55 | +2.49 | +9.47% | 7 | 667 | 42.97% |
| AMAT250321C00210000 | 2024-05-06 10:14AM EDT | 2025-03-21 | 32.00 | 30.00 | 32.60 | +2.45 | +8.29% | 1 | 11 | 42.42% |
| AMAT250620C00210000 | 2024-05-06 9:47AM EDT | 2025-06-20 | 38.55 | 34.50 | 37.50 | +3.65 | +10.46% | 9 | 342 | 43.03% |
| AMAT260116C00210000 | 2024-05-06 10:01AM EDT | 2026-01-16 | 46.00 | 44.00 | 46.90 | +3.47 | +8.16% | 7 | 185 | 43.85% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00210000 | 2024-05-06 10:05AM EDT | 2024-05-17 | 6.22 | 6.05 | 6.25 | -4.62 | -42.62% | 945 | 2,124 | 56.03% |
| AMAT240524P00210000 | 2024-05-03 2:44PM EDT | 2024-05-24 | 7.40 | 7.40 | 7.70 | -4.72 | -38.94% | 155 | 390 | 47.89% |
| AMAT240531P00210000 | 2024-05-03 2:11PM EDT | 2024-05-31 | 8.10 | 8.00 | 8.35 | -4.40 | -35.20% | 92 | 15 | 41.93% |
| AMAT240607P00210000 | 2024-04-26 12:42PM EDT | 2024-06-07 | 8.73 | 8.75 | 9.05 | -5.56 | -38.91% | 62 | 1 | 39.17% |
| AMAT240614P00210000 | 2024-05-10 12:08PM EDT | 2024-06-14 | 9.90 | 9.45 | 10.70 | -2.30 | -18.85% | 6 | 2 | 41.38% |
| AMAT240621P00210000 | 2024-05-06 10:17AM EDT | 2024-06-21 | 9.95 | 10.00 | 10.20 | -4.50 | -31.14% | 130 | 1,189 | 35.89% |
| AMAT240719P00210000 | 2024-05-06 10:02AM EDT | 2024-07-19 | 12.22 | 12.20 | 12.40 | -4.18 | -25.49% | 85 | 778 | 33.73% |
| AMAT240920P00210000 | 2024-05-03 11:53AM EDT | 2024-09-20 | 16.85 | 16.80 | 17.10 | -3.50 | -17.20% | 235 | 559 | 33.76% |
| AMAT241018P00210000 | 2024-05-03 10:23AM EDT | 2024-10-18 | 18.95 | 18.30 | 18.80 | -3.25 | -14.64% | 101 | 65 | 33.75% |
| AMAT241115P00210000 | 2024-04-29 10:44AM EDT | 2024-11-15 | 21.60 | 19.10 | 21.40 | -2.15 | -9.05% | 2 | 93 | 35.50% |
| AMAT241220P00210000 | 2024-04-26 3:35PM EDT | 2024-12-20 | 23.05 | 21.45 | 21.80 | -1.91 | -7.65% | 1 | 103 | 33.21% |
| AMAT250117P00210000 | 2024-05-03 1:02PM EDT | 2025-01-17 | 22.66 | 22.45 | 22.80 | -3.19 | -12.34% | 32 | 166 | 32.76% |
| AMAT250321P00210000 | 2024-05-02 10:16AM EDT | 2025-03-21 | 26.65 | 24.75 | 26.40 | -5.80 | -17.87% | 6 | 322 | 33.98% |
| AMAT250620P00210000 | 2024-04-17 1:05PM EDT | 2025-06-20 | 29.65 | 27.75 | 29.20 | -4.31 | -12.69% | 200 | 167 | 33.14% |
| AMAT260116P00210000 | 2024-05-03 10:56AM EDT | 2026-01-16 | 33.50 | 33.05 | 35.70 | -2.50 | -6.94% | 45 | 30 | 32.99% |
© 2024 Yahoo. All rights reserved.