Singapore markets open in 7 hours 49 minutes
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,215.68 -7.00 (-0.13%) Dow
39,428.75 -84.09 (-0.21%) Nasdaq
16,360.27 +19.40 (+0.12%) Bitcoin USD
62,737.81 +1,353.35 (+2.20%) CMC Crypto 200
1,300.78 +40.58 (+3.22%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:11PM EDT. Market open.
Strike:270.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00270000 | 2024-05-13 9:53AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.21 | +0.01 | +50.00% | 6 | 104 | 101.56% |
| AMAT240524C00270000 | 2024-04-19 3:49PM EDT | 2024-05-24 | 0.08 | 0.01 | 0.44 | 0.00 | - | 10 | 5 | 72.46% |
| AMAT240531C00270000 | 2024-05-10 11:11AM EDT | 2024-05-31 | 0.09 | 0.02 | 0.38 | 0.00 | - | 1 | 4 | 56.64% |
| AMAT240607C00270000 | 2024-05-10 9:39AM EDT | 2024-06-07 | 0.16 | 0.03 | 0.44 | 0.00 | - | 1 | 4 | 54.93% |
| AMAT240614C00270000 | 2024-05-10 2:29PM EDT | 2024-06-14 | 0.18 | 0.06 | 0.17 | 0.00 | - | - | 12 | 41.94% |
| AMAT240621C00270000 | 2024-05-13 12:14PM EDT | 2024-06-21 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 5 | 251 | 39.01% |
| AMAT240719C00270000 | 2024-05-10 10:58AM EDT | 2024-07-19 | 0.95 | 0.64 | 0.68 | 0.00 | - | 2 | 226 | 36.82% |
| AMAT240920C00270000 | 2024-05-10 2:46PM EDT | 2024-09-20 | 3.42 | 3.00 | 3.10 | 0.00 | - | 1 | 1,143 | 38.10% |
| AMAT241018C00270000 | 2024-05-13 10:09AM EDT | 2024-10-18 | 4.15 | 4.15 | 4.25 | -0.65 | -13.54% | 1 | 295 | 38.10% |
| AMAT241115C00270000 | 2024-05-07 2:53PM EDT | 2024-11-15 | 6.65 | 5.80 | 5.90 | 0.00 | - | 8 | 124 | 39.28% |
| AMAT241220C00270000 | 2024-05-03 1:27PM EDT | 2024-12-20 | 7.60 | 7.15 | 7.30 | 0.00 | - | 158 | 201 | 39.01% |
| AMAT250117C00270000 | 2024-05-13 12:54PM EDT | 2025-01-17 | 8.41 | 8.35 | 8.45 | -1.41 | -12.56% | 2 | 99 | 38.93% |
| AMAT250321C00270000 | 2024-05-01 2:14PM EDT | 2025-03-21 | 9.40 | 11.15 | 11.50 | 0.00 | - | 17 | 31 | 39.63% |
| AMAT250620C00270000 | 2024-05-10 11:20AM EDT | 2025-06-20 | 16.90 | 15.30 | 15.60 | 0.00 | - | 1 | 157 | 40.22% |
| AMAT260116C00270000 | 2024-05-13 11:44AM EDT | 2026-01-16 | 23.25 | 23.50 | 23.85 | -0.95 | -3.93% | 2 | 90 | 40.81% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00270000 | 2024-05-01 2:05PM EDT | 2024-06-21 | 74.50 | 62.70 | 64.00 | 0.00 | - | 1 | 0 | 28.52% |
| AMAT240719P00270000 | 2024-04-17 11:56AM EDT | 2024-07-19 | 68.50 | 63.05 | 64.05 | 0.00 | - | - | 0 | 25.78% |
| AMAT250117P00270000 | 2024-05-13 11:03AM EDT | 2025-01-17 | 66.60 | 65.90 | 67.20 | +1.90 | +2.94% | 1 | 5 | 27.91% |
© 2024 Yahoo. All rights reserved.