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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00110000 | 4/17/2024 2:02 PM | 2024-05-03 | 93.42 | 92.70 | 93.85 | 0.00 | 0.00% | 1 | 2 | 247.27% |
| AMAT240517C00110000 | 4/15/2024 2:01 PM | 2024-05-17 | 104.85 | 92.00 | 95.10 | 0.00 | 0.00% | 8 | 63 | 116.41% |
| AMAT240621C00110000 | 4/19/2024 2:16 PM | 2024-06-21 | 84.26 | 93.35 | 94.50 | 0.00 | 0.00% | 4 | 227 | 83.69% |
| AMAT240719C00110000 | 4/19/2024 5:32 PM | 2024-07-19 | 82.43 | 93.90 | 94.90 | 0.00 | 0.00% | 11 | 65 | 76.42% |
| AMAT240920C00110000 | 2/22/2024 2:51 PM | 2024-09-20 | 93.33 | 100.90 | 104.50 | 0.00 | 0.00% | 1 | 5 | 105.51% |
| AMAT250117C00110000 | 3/26/2024 7:24 PM | 2025-01-17 | 102.00 | 90.55 | 92.90 | 0.00 | 0.00% | 1 | 108 | 0.00% |
| AMAT260116C00110000 | 4/18/2024 7:38 PM | 2026-01-16 | 96.50 | 102.90 | 106.05 | 0.00 | 0.00% | 2 | 813 | 54.38% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00110000 | 4/16/2024 3:17 PM | 2024-05-17 | 0.09 | 0.00 | 0.32 | 0.00 | 0.00% | 1 | 6 | 115.63% |
| AMAT240621P00110000 | 4/22/2024 6:49 PM | 2024-06-21 | 0.11 | 0.02 | 0.39 | 0.00 | 0.00% | 1 | 2,150 | 72.07% |
| AMAT240719P00110000 | 4/18/2024 7:28 PM | 2024-07-19 | 0.16 | 0.05 | 0.41 | 0.00 | 0.00% | 2 | 806 | 59.67% |
| AMAT240920P00110000 | 4/15/2024 1:57 PM | 2024-09-20 | 0.35 | 0.35 | 0.40 | 0.00 | 0.00% | 9 | 93 | 48.85% |
| AMAT241018P00110000 | 3/6/2024 7:21 PM | 2024-10-18 | 0.70 | 0.47 | 0.62 | 0.00 | 0.00% | 2 | 3 | 48.15% |
| AMAT241115P00110000 | 4/12/2024 2:39 PM | 2024-11-15 | 0.74 | 0.60 | 0.70 | 0.00 | 0.00% | 1 | 22 | 45.65% |
| AMAT241220P00110000 | 4/16/2024 7:56 PM | 2024-12-20 | 0.91 | 0.84 | 0.94 | 0.00 | 0.00% | 1 | 39 | 44.53% |
| AMAT250117P00110000 | 4/24/2024 7:10 PM | 2025-01-17 | 1.32 | 1.05 | 1.14 | 0.00 | 0.00% | 3 | 1,291 | 43.75% |
| AMAT250321P00110000 | 4/25/2024 6:17 PM | 2025-03-21 | 1.71 | 0.00 | 3.70 | 0.00 | 0.00% | 5 | 52 | 52.09% |
| AMAT250620P00110000 | 4/24/2024 2:11 PM | 2025-06-20 | 2.60 | 0.44 | 2.88 | 0.00 | 0.00% | 1 | 21 | 43.07% |
| AMAT260116P00110000 | 4/17/2024 4:22 PM | 2026-01-16 | 4.70 | 4.10 | 4.25 | 0.00 | 0.00% | 10 | 474 | 39.15% |
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%