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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00115000 | 4/22/2024 4:57 PM | 2024-06-21 | 74.26 | 88.05 | 89.40 | 0.00 | 0.00% | 26 | 342 | 72.66% |
| AMAT240719C00115000 | 1/8/2024 4:01 PM | 2024-07-19 | 42.30 | 58.55 | 60.60 | 0.00 | 0.00% | 7 | 18 | 0.00% |
| AMAT240920C00115000 | 3/21/2024 4:45 PM | 2024-09-20 | 101.99 | 75.25 | 79.70 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| AMAT241220C00115000 | 1/23/2024 6:04 PM | 2024-12-20 | 59.20 | 91.05 | 93.40 | 0.00 | 0.00% | 1 | 2 | 58.26% |
| AMAT250117C00115000 | 3/4/2024 6:04 PM | 2025-01-17 | 102.00 | 95.90 | 98.65 | 0.00 | 0.00% | 1 | 211 | 72.67% |
| AMAT260116C00115000 | 4/16/2024 2:24 PM | 2026-01-16 | 105.20 | 99.45 | 103.00 | 0.00 | 0.00% | 1 | 22 | 54.68% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00115000 | 2/26/2024 8:19 PM | 2024-05-17 | 0.19 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 11 | 113.18% |
| AMAT240621P00115000 | 4/19/2024 4:42 PM | 2024-06-21 | 0.15 | 0.03 | 0.40 | 0.00 | 0.00% | 5 | 1,323 | 67.77% |
| AMAT240719P00115000 | 2/5/2024 4:52 PM | 2024-07-19 | 1.13 | 0.30 | 0.41 | 0.00 | 0.00% | 1 | 17 | 59.47% |
| AMAT240920P00115000 | 4/25/2024 3:11 PM | 2024-09-20 | 0.55 | 0.45 | 0.49 | 0.00 | 0.00% | 10 | 236 | 47.24% |
| AMAT241018P00115000 | 4/16/2024 3:08 PM | 2024-10-18 | 0.65 | 0.56 | 0.64 | 0.00 | 0.00% | 1 | 15 | 45.31% |
| AMAT241115P00115000 | 4/19/2024 4:42 PM | 2024-11-15 | 1.21 | 0.78 | 0.87 | 0.00 | 0.00% | 5 | 18 | 44.53% |
| AMAT241220P00115000 | 4/16/2024 7:56 PM | 2024-12-20 | 1.12 | 1.05 | 1.15 | 0.00 | 0.00% | 9 | 75 | 43.46% |
| AMAT250117P00115000 | 4/26/2024 2:12 PM | 2025-01-17 | 1.41 | 1.26 | 1.38 | -0.13 | -8.44% | 4 | 788 | 42.70% |
| AMAT250321P00115000 | 4/19/2024 6:33 PM | 2025-03-21 | 2.64 | 0.02 | 4.00 | 0.00 | 0.00% | 1 | 8 | 50.13% |
| AMAT250620P00115000 | 4/3/2024 7:06 PM | 2025-06-20 | 2.42 | 2.86 | 2.98 | 0.00 | 0.00% | 2 | 2 | 40.86% |
| AMAT260116P00115000 | 4/9/2024 7:31 PM | 2026-01-16 | 4.78 | 4.70 | 4.90 | 0.00 | 0.00% | 1 | 51 | 38.48% |
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%