Singapore markets closed
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,224.70 +2.02 (+0.04%) Dow
39,552.45 +39.61 (+0.10%) Nasdaq
16,382.66 +41.79 (+0.26%) Bitcoin USD
62,767.85 +1,621.04 (+2.65%) CMC Crypto 200
1,295.50 +35.29 (+2.80%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
Strike:215.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00215000 | 2024-05-13 10:40AM EDT | 2024-05-17 | 2.50 | 2.40 | 2.50 | -1.50 | -37.50% | 49 | 976 | 57.89% |
| AMAT240524C00215000 | 2024-05-13 10:42AM EDT | 2024-05-24 | 3.61 | 3.50 | 3.60 | -1.66 | -31.50% | 13 | 412 | 46.06% |
| AMAT240531C00215000 | 2024-05-10 3:17PM EDT | 2024-05-31 | 5.65 | 4.20 | 4.35 | 0.00 | - | 1 | 75 | 40.93% |
| AMAT240607C00215000 | 2024-05-13 9:39AM EDT | 2024-06-07 | 5.65 | 4.95 | 5.15 | -0.90 | -13.74% | 1 | 12 | 38.87% |
| AMAT240614C00215000 | 2024-05-10 2:30PM EDT | 2024-06-14 | 7.60 | 5.80 | 6.00 | 0.00 | - | 1 | 25 | 38.10% |
| AMAT240628C00215000 | 2024-05-10 9:40AM EDT | 2024-06-28 | 10.62 | 7.25 | 7.60 | 0.00 | - | - | 1 | 37.52% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00215000 | 2024-05-10 2:00PM EDT | 2024-05-17 | 8.61 | 11.10 | 11.50 | 0.00 | - | 24 | 107 | 63.06% |
| AMAT240524P00215000 | 2024-05-10 3:54PM EDT | 2024-05-24 | 11.85 | 12.40 | 12.75 | +1.55 | +15.05% | 1 | 8 | 50.15% |
| AMAT240531P00215000 | 2024-05-10 3:54PM EDT | 2024-05-31 | 10.90 | 12.90 | 13.20 | 0.00 | - | 2 | 13 | 43.41% |
| AMAT240607P00215000 | 2024-05-10 12:08PM EDT | 2024-06-07 | 12.01 | 13.45 | 14.45 | 0.00 | - | 3 | 7 | 43.09% |
| AMAT240614P00215000 | 2024-05-13 9:33AM EDT | 2024-06-14 | 13.78 | 13.75 | 15.05 | +2.00 | +16.98% | 2 | 2 | 40.77% |
© 2024 Yahoo. All rights reserved.