Singapore markets closed
Straits Times Index
3,303.66 +12.96 (+0.39%) 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
62,505.45 +1,310.57 (+2.14%) CMC Crypto 200
1,291.51 +31.30 (+2.49%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:220.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00220000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 2.40 | 0.00 | 0.00 | 0.00 | - | 43 | 2,302 | 12.50% |
| AMAT240524C00220000 | 2024-05-10 1:35PM EDT | 2024-05-24 | 3.36 | 0.00 | 0.00 | 0.00 | - | 2 | 277 | 6.25% |
| AMAT240531C00220000 | 2024-05-10 3:50PM EDT | 2024-05-31 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 6.25% |
| AMAT240607C00220000 | 2024-05-10 3:37PM EDT | 2024-06-07 | 4.90 | 0.00 | 0.00 | 0.00 | - | 15 | 25 | 3.13% |
| AMAT240614C00220000 | 2024-05-10 2:14PM EDT | 2024-06-14 | 5.88 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 3.13% |
| AMAT240621C00220000 | 2024-05-10 3:46PM EDT | 2024-06-21 | 6.32 | 0.00 | 0.00 | 0.00 | - | 69 | 1,635 | 3.13% |
| AMAT240719C00220000 | 2024-05-10 11:40AM EDT | 2024-07-19 | 9.45 | 0.00 | 0.00 | 0.00 | - | 3 | 967 | 3.13% |
| AMAT240920C00220000 | 2024-05-10 1:21PM EDT | 2024-09-20 | 15.39 | 0.00 | 0.00 | 0.00 | - | 3 | 1,261 | 1.56% |
| AMAT241018C00220000 | 2024-05-09 3:01PM EDT | 2024-10-18 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 250 | 1.56% |
| AMAT241115C00220000 | 2024-05-10 3:54PM EDT | 2024-11-15 | 20.30 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 1.56% |
| AMAT241220C00220000 | 2024-05-08 12:42PM EDT | 2024-12-20 | 20.60 | 0.00 | 0.00 | 0.00 | - | 14 | 121 | 1.56% |
| AMAT250117C00220000 | 2024-05-10 1:37PM EDT | 2025-01-17 | 23.95 | 0.00 | 0.00 | 0.00 | - | 9 | 1,714 | 1.56% |
| AMAT250321C00220000 | 2024-05-10 9:49AM EDT | 2025-03-21 | 29.58 | 0.00 | 0.00 | 0.00 | - | 1 | 223 | 1.56% |
| AMAT250620C00220000 | 2024-04-29 3:55PM EDT | 2025-06-20 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.78% |
| AMAT260116C00220000 | 2024-05-06 10:02AM EDT | 2026-01-16 | 40.81 | 0.00 | 0.00 | 0.00 | - | 2 | 247 | 0.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00220000 | 2024-05-10 2:46PM EDT | 2024-05-17 | 12.63 | 0.00 | 0.00 | 0.00 | - | 2 | 947 | 0.00% |
| AMAT240524P00220000 | 2024-05-06 10:52AM EDT | 2024-05-24 | 17.24 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AMAT240531P00220000 | 2024-05-10 12:44PM EDT | 2024-05-31 | 14.40 | 0.00 | 0.00 | 0.00 | - | 21 | 11 | 0.00% |
| AMAT240621P00220000 | 2024-05-10 2:32PM EDT | 2024-06-21 | 16.05 | 0.00 | 0.00 | 0.00 | - | 2 | 305 | 0.00% |
| AMAT240719P00220000 | 2024-05-10 3:54PM EDT | 2024-07-19 | 17.90 | 0.00 | 0.00 | 0.00 | - | 10 | 492 | 0.00% |
| AMAT240920P00220000 | 2024-05-10 3:54PM EDT | 2024-09-20 | 22.35 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 0.00% |
| AMAT241018P00220000 | 2024-05-10 3:54PM EDT | 2024-10-18 | 23.75 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| AMAT241115P00220000 | 2024-05-10 11:41AM EDT | 2024-11-15 | 26.10 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 0.00% |
| AMAT241220P00220000 | 2024-05-10 3:28PM EDT | 2024-12-20 | 27.25 | 0.00 | 0.00 | 0.00 | - | 14 | 36 | 0.00% |
| AMAT250117P00220000 | 2024-05-10 10:02AM EDT | 2025-01-17 | 27.20 | 0.00 | 0.00 | 0.00 | - | 1 | 320 | 0.00% |
| AMAT250321P00220000 | 2024-05-10 9:49AM EDT | 2025-03-21 | 29.48 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| AMAT250620P00220000 | 2024-04-16 1:31PM EDT | 2025-06-20 | 35.40 | 0.00 | 0.00 | 0.00 | - | 28 | 33 | 0.00% |
| AMAT260116P00220000 | 2024-04-18 12:40PM EDT | 2026-01-16 | 44.76 | 0.00 | 0.00 | 0.00 | - | 12 | 25 | 0.00% |
© 2024 Yahoo. All rights reserved.