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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00125000 | 4/18/2024 1:38 PM | 2024-05-17 | 70.99 | 76.80 | 80.55 | 0.00 | 0.00% | 1 | 4 | 99.80% |
| AMAT240621C00125000 | 4/19/2024 5:17 PM | 2024-06-21 | 67.52 | 78.70 | 79.65 | 0.00 | 0.00% | 33 | 510 | 72.49% |
| AMAT240719C00125000 | 3/12/2024 2:05 PM | 2024-07-19 | 77.89 | 84.50 | 87.20 | 0.00 | 0.00% | 2 | 11 | 107.54% |
| AMAT240920C00125000 | 3/21/2024 4:45 PM | 2024-09-20 | 92.62 | 67.10 | 68.85 | 0.00 | 0.00% | 1 | 11 | 0.00% |
| AMAT241220C00125000 | 2/16/2024 6:50 PM | 2024-12-20 | 84.55 | 79.00 | 80.95 | 0.00 | 0.00% | 5 | 111 | 45.80% |
| AMAT250117C00125000 | 4/18/2024 5:28 PM | 2025-01-17 | 75.70 | 83.85 | 84.50 | 0.00 | 0.00% | 1 | 126 | 55.25% |
| AMAT250321C00125000 | 3/19/2024 3:36 PM | 2025-03-21 | 82.45 | 76.75 | 77.85 | 0.00 | 0.00% | 5 | 5 | 0.00% |
| AMAT260116C00125000 | 4/22/2024 6:35 PM | 2026-01-16 | 80.76 | 91.90 | 94.55 | 0.00 | 0.00% | 5 | 561 | 52.15% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00125000 | 4/24/2024 7:33 PM | 2024-05-17 | 0.31 | 0.00 | 0.33 | 0.00 | 0.00% | 7 | 45 | 91.80% |
| AMAT240621P00125000 | 4/22/2024 6:43 PM | 2024-06-21 | 0.26 | 0.06 | 0.25 | 0.00 | 0.00% | 1 | 3,093 | 55.66% |
| AMAT240719P00125000 | 4/25/2024 6:57 PM | 2024-07-19 | 0.33 | 0.23 | 0.28 | 0.00 | 0.00% | 40 | 513 | 49.51% |
| AMAT240920P00125000 | 4/23/2024 4:03 PM | 2024-09-20 | 0.95 | 0.71 | 0.77 | 0.00 | 0.00% | 1 | 222 | 44.48% |
| AMAT241018P00125000 | 4/23/2024 6:51 PM | 2024-10-18 | 1.18 | 0.90 | 0.99 | 0.00 | 0.00% | 11 | 107 | 42.85% |
| AMAT241115P00125000 | 4/26/2024 2:04 PM | 2024-11-15 | 1.45 | 1.24 | 1.36 | -0.06 | -3.97% | 5 | 8 | 42.55% |
| AMAT241220P00125000 | 4/26/2024 2:04 PM | 2024-12-20 | 1.76 | 1.62 | 1.72 | 0.03 | 1.73% | 5 | 141 | 41.47% |
| AMAT250117P00125000 | 4/26/2024 7:18 PM | 2025-01-17 | 1.95 | 1.92 | 2.02 | -0.35 | -15.22% | 12 | 3,281 | 40.78% |
| AMAT250321P00125000 | 4/25/2024 5:48 PM | 2025-03-21 | 3.05 | 2.17 | 2.96 | 0.00 | 0.00% | 5 | 7 | 40.50% |
| AMAT250620P00125000 | 3/28/2024 6:05 PM | 2025-06-20 | 4.11 | 4.00 | 4.15 | 0.00 | 0.00% | 1 | 1 | 39.53% |
| AMAT260116P00125000 | 4/19/2024 5:34 PM | 2026-01-16 | 7.80 | 6.25 | 6.50 | 0.00 | 0.00% | 2 | 103 | 37.37% |
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%