Singapore markets open in 7 hours 51 minutes
Straits Times Index
3,290.70 +24.75 (+0.76%) S&P 500
5,222.68 +8.60 (+0.16%) Dow
39,512.84 +125.08 (+0.32%) Nasdaq
16,340.87 -5.40 (-0.03%) Bitcoin USD
61,376.02 +246.32 (+0.40%) CMC Crypto 200
1,272.38 -85.63 (-6.30%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00250000 | 2024-05-10 2:51PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.14 | -0.02 | -28.57% | 202 | 1,082 | 62.89% |
| AMAT240524C00250000 | 2024-05-10 1:04PM EDT | 2024-05-24 | 0.22 | 0.16 | 0.23 | -0.02 | -8.33% | 6 | 58 | 48.83% |
| AMAT240531C00250000 | 2024-05-10 9:50AM EDT | 2024-05-31 | 0.64 | 0.28 | 0.36 | +0.26 | +68.42% | 1 | 19 | 42.63% |
| AMAT240607C00250000 | 2024-05-07 10:41AM EDT | 2024-06-07 | 0.79 | 0.51 | 0.57 | 0.00 | - | 1 | 4 | 40.16% |
| AMAT240614C00250000 | 2024-05-09 11:58AM EDT | 2024-06-14 | 0.82 | 0.76 | 0.85 | 0.00 | - | 217 | 222 | 39.06% |
| AMAT240621C00250000 | 2024-05-10 3:35PM EDT | 2024-06-21 | 1.03 | 1.01 | 1.08 | -0.04 | -3.74% | 28 | 694 | 37.67% |
| AMAT240719C00250000 | 2024-05-10 9:37AM EDT | 2024-07-19 | 3.05 | 2.34 | 2.49 | +0.75 | +32.61% | 7 | 219 | 36.66% |
| AMAT240920C00250000 | 2024-05-09 10:41AM EDT | 2024-09-20 | 6.18 | 6.40 | 6.75 | 0.00 | - | 10 | 257 | 38.31% |
| AMAT241018C00250000 | 2024-05-09 3:01PM EDT | 2024-10-18 | 8.45 | 8.10 | 8.40 | +0.80 | +10.46% | 7 | 204 | 38.37% |
| AMAT241115C00250000 | 2024-05-09 3:11PM EDT | 2024-11-15 | 9.90 | 10.45 | 10.65 | 0.00 | - | 3 | 632 | 39.69% |
| AMAT241220C00250000 | 2024-05-10 1:00PM EDT | 2024-12-20 | 12.45 | 12.05 | 12.60 | +0.15 | +1.22% | 15 | 243 | 39.73% |
| AMAT250117C00250000 | 2024-05-09 2:35PM EDT | 2025-01-17 | 13.80 | 13.65 | 14.10 | +1.00 | +7.81% | 1 | 342 | 39.77% |
| AMAT250321C00250000 | 2024-04-29 9:30AM EDT | 2025-03-21 | 15.80 | 17.10 | 17.75 | 0.00 | - | 2 | 35 | 40.52% |
| AMAT250620C00250000 | 2024-05-09 2:59PM EDT | 2025-06-20 | 20.95 | 21.55 | 24.50 | 0.00 | - | 16 | 60 | 43.51% |
| AMAT260116C00250000 | 2024-05-09 3:18PM EDT | 2026-01-16 | 30.85 | 29.80 | 32.20 | +1.20 | +4.05% | 10 | 502 | 42.43% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00250000 | 2024-02-27 11:00AM EDT | 2024-06-21 | 47.60 | 43.20 | 46.25 | 0.00 | - | - | 3 | 58.14% |
| AMAT240719P00250000 | 2024-04-10 3:59PM EDT | 2024-07-19 | 42.90 | 41.35 | 41.95 | 0.00 | - | - | 1 | 32.64% |
| AMAT240920P00250000 | 2024-02-28 10:32AM EDT | 2024-09-20 | 54.40 | 47.50 | 48.65 | 0.00 | - | 1 | 7 | 42.22% |
| AMAT241220P00250000 | 2024-05-01 10:52AM EDT | 2024-12-20 | 58.69 | 46.80 | 47.95 | 0.00 | - | 2 | 16 | 31.23% |
| AMAT250117P00250000 | 2024-02-16 10:30AM EDT | 2025-01-17 | 57.60 | 56.75 | 58.35 | 0.00 | - | 3 | 18 | 45.84% |
| AMAT250620P00250000 | 2024-04-11 3:26PM EDT | 2025-06-20 | 51.45 | 51.95 | 53.45 | 0.00 | - | - | 2 | 30.22% |
| AMAT260116P00250000 | 2024-04-24 9:42AM EDT | 2026-01-16 | 63.45 | 56.40 | 57.80 | 0.00 | - | 1 | 3 | 28.77% |
© 2024 Yahoo. All rights reserved.