Singapore markets close in 5 hours 12 minutes
Straits Times Index
3,292.63 +1.93 (+0.06%) Nikkei
38,243.59 +14.48 (+0.04%) Hang Seng
19,070.45 +106.77 (+0.56%) FTSE 100
8,433.76 +261.61 (+3.20%) Bitcoin USD
60,929.60 +19.16 (+0.03%) CMC Crypto 200
1,254.20 -58.43 (-4.45%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00240000 | 2024-05-03 2:05PM EDT | 2024-05-17 | 0.22 | 0.17 | 0.22 | -0.21 | -48.84% | 342 | 606 | 61.72% |
| AMAT240524C00240000 | 2024-05-03 10:55AM EDT | 2024-05-24 | 0.51 | 0.51 | 0.59 | -0.23 | -31.08% | 13 | 39 | 49.56% |
| AMAT240531C00240000 | 2024-05-03 12:14PM EDT | 2024-05-31 | 0.80 | 0.69 | 0.87 | -0.24 | -23.08% | 11 | 139 | 43.21% |
| AMAT240607C00240000 | 2024-05-10 3:54PM EDT | 2024-06-07 | 1.17 | 1.12 | 1.24 | -0.05 | -4.10% | 12 | 3 | 40.56% |
| AMAT240614C00240000 | 2024-05-10 1:01PM EDT | 2024-06-14 | 1.67 | 1.49 | 1.75 | -0.15 | -8.24% | 54 | 5 | 39.83% |
| AMAT240621C00240000 | 2024-05-06 10:19AM EDT | 2024-06-21 | 1.95 | 1.95 | 2.05 | -0.18 | -8.45% | 47 | 727 | 38.03% |
| AMAT240719C00240000 | 2024-05-03 3:09PM EDT | 2024-07-19 | 3.70 | 3.80 | 4.05 | -0.22 | -5.61% | 12 | 1,374 | 37.28% |
| AMAT240920C00240000 | 2024-05-03 2:01PM EDT | 2024-09-20 | 8.65 | 8.60 | 9.05 | +0.50 | +6.13% | 32 | 1,377 | 38.79% |
| AMAT241018C00240000 | 2024-05-03 9:30AM EDT | 2024-10-18 | 11.10 | 10.55 | 10.90 | +2.30 | +26.14% | 14 | 323 | 38.88% |
| AMAT241115C00240000 | 2024-05-02 2:17PM EDT | 2024-11-15 | 14.25 | 13.05 | 14.30 | +4.55 | +46.91% | 3 | 123 | 41.88% |
| AMAT241220C00240000 | 2024-05-03 10:23AM EDT | 2024-12-20 | 15.05 | 14.90 | 16.20 | +1.45 | +10.66% | 15 | 128 | 41.46% |
| AMAT250117C00240000 | 2024-05-03 1:41PM EDT | 2025-01-17 | 16.70 | 16.45 | 16.75 | +1.42 | +9.29% | 2 | 374 | 39.89% |
| AMAT250321C00240000 | 2024-05-01 11:29AM EDT | 2025-03-21 | 20.45 | 19.20 | 20.75 | +5.66 | +38.27% | 1 | 28 | 40.92% |
| AMAT250620C00240000 | 2024-05-06 9:51AM EDT | 2025-06-20 | 25.00 | 24.75 | 25.50 | +1.40 | +5.93% | 7 | 52 | 41.46% |
| AMAT260116C00240000 | 2024-05-03 2:57PM EDT | 2026-01-16 | 33.00 | 33.85 | 34.85 | +1.00 | +3.12% | 2 | 108 | 42.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00240000 | 2024-04-12 12:43PM EDT | 2024-05-17 | 34.22 | 29.95 | 31.45 | 0.00 | - | 1 | 1 | 71.68% |
| AMAT240621P00240000 | 2024-04-23 12:18PM EDT | 2024-06-21 | 46.43 | 31.40 | 32.25 | 0.00 | - | 2 | 73 | 37.62% |
| AMAT240719P00240000 | 2024-04-05 3:19PM EDT | 2024-07-19 | 36.56 | 38.05 | 38.65 | 0.00 | - | 1 | 58 | 50.84% |
| AMAT240920P00240000 | 2024-05-01 10:28AM EDT | 2024-09-20 | 48.46 | 35.70 | 36.55 | 0.00 | - | 1 | 10 | 32.46% |
| AMAT241018P00240000 | 2024-03-08 11:43AM EDT | 2024-10-18 | 39.50 | 39.55 | 41.65 | 0.00 | - | 47 | 47 | 39.84% |
| AMAT241220P00240000 | 2024-03-11 3:30PM EDT | 2024-12-20 | 48.31 | 41.20 | 43.40 | 0.00 | - | 4 | 9 | 36.58% |
| AMAT250117P00240000 | 2023-12-26 2:28PM EDT | 2025-01-17 | 75.50 | 72.25 | 74.75 | 0.00 | - | - | 0 | 78.38% |
| AMAT260116P00240000 | 2024-05-06 3:29PM EDT | 2026-01-16 | 51.70 | 49.95 | 52.50 | 0.00 | - | 40 | 26 | 30.63% |
© 2024 Yahoo. All rights reserved.