NasdaqGS - Delayed Quote • USD
Applied Materials, Inc. (AMAT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00100000 | 4/15/2024 3:47 PM | 2024-05-17 | 111.74 | 102.30 | 104.10 | 0.00 | 0.00% | 1 | 3 | 161.62% |
| AMAT240621C00100000 | 3/27/2024 3:28 PM | 2024-06-21 | 106.31 | 101.90 | 103.50 | 0.00 | 0.00% | 1 | 63 | 75.88% |
| AMAT240719C00100000 | 4/18/2024 2:16 PM | 2024-07-19 | 96.81 | 103.50 | 105.00 | 0.00 | 0.00% | 1 | 0 | 83.62% |
| AMAT240920C00100000 | 3/8/2024 3:46 PM | 2024-09-20 | 113.90 | 108.60 | 111.80 | 0.00 | 0.00% | 1 | 12 | 105.43% |
| AMAT241220C00100000 | 1/24/2024 2:54 PM | 2024-12-20 | 76.66 | 100.65 | 103.20 | 0.00 | 0.00% | 10 | 11 | 0.00% |
| AMAT250117C00100000 | 4/15/2024 6:39 PM | 2025-01-17 | 109.15 | 105.85 | 107.80 | 0.00 | 0.00% | 1 | 590 | 63.89% |
| AMAT250321C00100000 | 3/28/2024 2:29 PM | 2025-03-21 | 108.30 | 106.10 | 109.50 | 0.00 | 0.00% | 1 | 4 | 61.58% |
| AMAT260116C00100000 | 4/22/2024 6:35 PM | 2026-01-16 | 99.91 | 110.05 | 114.40 | 0.00 | 0.00% | 5 | 14 | 55.72% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00100000 | 4/17/2024 2:06 PM | 2024-05-17 | 0.11 | 0.00 | 0.21 | 0.00 | 0.00% | 1 | 11 | 122.27% |
| AMAT240621P00100000 | 4/19/2024 4:48 PM | 2024-06-21 | 0.06 | 0.01 | 0.39 | 0.00 | 0.00% | 25 | 1,055 | 81.15% |
| AMAT240719P00100000 | 4/19/2024 7:00 PM | 2024-07-19 | 0.18 | 0.03 | 0.39 | 0.00 | 0.00% | 2 | 90 | 66.70% |
| AMAT240920P00100000 | 4/17/2024 7:01 PM | 2024-09-20 | 0.25 | 0.15 | 0.39 | 0.00 | 0.00% | 2 | 251 | 52.25% |
| AMAT241115P00100000 | 4/15/2024 4:00 PM | 2024-11-15 | 0.44 | 0.37 | 0.46 | 0.00 | 0.00% | 20 | 60 | 48.22% |
| AMAT241220P00100000 | 4/15/2024 7:00 PM | 2024-12-20 | 0.69 | 0.53 | 0.62 | 0.00 | 0.00% | 5 | 38 | 46.78% |
| AMAT250117P00100000 | 4/26/2024 1:38 PM | 2025-01-17 | 0.79 | 0.70 | 0.78 | -0.21 | -21.00% | 1 | 853 | 46.09% |
| AMAT250321P00100000 | 4/23/2024 5:21 PM | 2025-03-21 | 1.04 | 0.90 | 1.80 | 0.00 | 0.00% | 15 | 45 | 49.02% |
| AMAT260116P00100000 | 4/26/2024 3:53 PM | 2026-01-16 | 3.05 | 3.00 | 3.15 | -0.45 | -12.86% | 1 | 58 | 40.56% |
Related Tickers
LRCX Lam Research Corporation
925.37
+2.65%
KLAC KLA Corporation
706.26
+4.95%
ASML ASML Holding N.V.
918.97
+2.04%
TER Teradyne, Inc.
114.13
+4.79%
ACLS Axcelis Technologies, Inc.
103.06
+3.06%
ACMR ACM Research, Inc.
27.04
-4.42%
ONTO Onto Innovation Inc.
189.77
+4.08%
AEHR Aehr Test Systems
11.47
+1.50%
AMKR Amkor Technology, Inc.
30.62
+1.76%
CAMT Camtek Ltd.
82.16
+4.18%