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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00105000 | 4/12/2024 2:56 PM | 2024-05-17 | 103.09 | 96.75 | 100.00 | 0.00 | 0.00% | 1 | 1 | 182.67% |
| AMAT240621C00105000 | 4/19/2024 4:13 PM | 2024-06-21 | 85.66 | 97.45 | 99.60 | 0.00 | 0.00% | 1 | 60 | 73.44% |
| AMAT240920C00105000 | 1/12/2024 5:50 PM | 2024-09-20 | 50.50 | 83.20 | 85.30 | 0.00 | 0.00% | 4 | 18 | 0.00% |
| AMAT241220C00105000 | 2/8/2024 4:20 PM | 2024-12-20 | 75.00 | 102.90 | 107.25 | 0.00 | 0.00% | 1 | 1 | 77.92% |
| AMAT250117C00105000 | 2/16/2024 3:53 PM | 2025-01-17 | 101.67 | 96.00 | 101.00 | 0.00 | 0.00% | 10 | 57 | 56.14% |
| AMAT260116C00105000 | 2/13/2024 3:49 PM | 2026-01-16 | 88.54 | 104.60 | 107.10 | 0.00 | 0.00% | 2 | 23 | 52.44% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00105000 | 2/23/2024 8:08 PM | 2024-05-17 | 0.15 | 0.00 | 0.23 | 0.00 | 0.00% | 1 | 2 | 118.56% |
| AMAT240621P00105000 | 4/17/2024 7:00 PM | 2024-06-21 | 0.06 | 0.01 | 0.39 | 0.00 | 0.00% | 1 | 1,190 | 76.76% |
| AMAT240719P00105000 | 4/22/2024 5:15 PM | 2024-07-19 | 0.13 | 0.04 | 0.40 | 0.00 | 0.00% | 2 | 77 | 63.28% |
| AMAT240920P00105000 | 4/10/2024 6:54 PM | 2024-09-20 | 0.30 | 0.28 | 0.32 | 0.00 | 0.00% | 1 | 47 | 50.39% |
| AMAT241018P00105000 | 3/18/2024 5:21 PM | 2024-10-18 | 0.63 | 0.42 | 0.52 | 0.00 | 0.00% | 5 | 5 | 49.85% |
| AMAT241220P00105000 | 3/6/2024 7:17 PM | 2024-12-20 | 0.98 | 0.72 | 0.89 | 0.00 | 0.00% | 2 | 10 | 46.97% |
| AMAT250117P00105000 | 4/8/2024 2:54 PM | 2025-01-17 | 1.02 | 0.85 | 0.94 | 0.00 | 0.00% | 5 | 717 | 44.90% |
| AMAT250321P00105000 | 3/22/2024 3:36 PM | 2025-03-21 | 1.33 | 0.86 | 2.16 | 0.00 | 0.00% | 10 | 11 | 48.18% |
| AMAT250620P00105000 | 4/22/2024 3:01 PM | 2025-06-20 | 2.65 | 1.80 | 2.70 | 0.00 | 0.00% | 22 | 35 | 45.02% |
| AMAT260116P00105000 | 3/26/2024 7:50 PM | 2026-01-16 | 3.55 | 3.80 | 4.10 | 0.00 | 0.00% | 10 | 845 | 41.12% |
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%
ASML.AS ASML Holding N.V.
858.80
+3.22%