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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00130000 | 4/24/2024 7:49 PM | 2024-05-17 | 66.60 | 72.70 | 74.25 | 0.00 | 0.00% | 1 | 7 | 79.10% |
| AMAT240531C00130000 | 4/15/2024 5:07 PM | 2024-05-31 | 80.32 | 72.85 | 74.35 | 0.00 | 0.00% | - | 2 | 68.65% |
| AMAT240621C00130000 | 4/26/2024 2:50 PM | 2024-06-21 | 73.22 | 73.30 | 74.65 | -6.86 | -8.57% | 1 | 929 | 63.87% |
| AMAT240719C00130000 | 4/17/2024 2:23 PM | 2024-07-19 | 73.74 | 74.55 | 75.55 | 0.00 | 0.00% | 1 | 22 | 64.65% |
| AMAT240920C00130000 | 2/13/2024 7:37 PM | 2024-09-20 | 56.55 | 74.75 | 76.10 | 0.00 | 0.00% | 5 | 31 | 51.34% |
| AMAT241018C00130000 | 4/17/2024 6:49 PM | 2024-10-18 | 75.02 | 76.25 | 77.80 | 0.00 | 0.00% | - | 1 | 55.13% |
| AMAT241115C00130000 | 4/18/2024 7:54 PM | 2024-11-15 | 69.43 | 77.85 | 78.80 | 0.00 | 0.00% | 4 | 10 | 56.31% |
| AMAT241220C00130000 | 4/17/2024 6:30 PM | 2024-12-20 | 76.09 | 78.60 | 80.20 | 0.00 | 0.00% | 1 | 14 | 55.57% |
| AMAT250117C00130000 | 4/22/2024 2:53 PM | 2025-01-17 | 64.71 | 79.50 | 80.45 | 0.00 | 0.00% | 1 | 362 | 54.29% |
| AMAT250620C00130000 | 4/8/2024 5:14 PM | 2025-06-20 | 89.73 | 83.30 | 84.60 | 0.00 | 0.00% | 1 | 8 | 51.89% |
| AMAT260116C00130000 | 4/26/2024 2:40 PM | 2026-01-16 | 87.90 | 87.85 | 89.80 | 11.50 | 15.05% | 3 | 81 | 50.23% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510P00130000 | 4/18/2024 7:59 PM | 2024-05-10 | 0.04 | 0.00 | 0.34 | 0.00 | 0.00% | - | 2 | 104.69% |
| AMAT240517P00130000 | 4/26/2024 7:00 PM | 2024-05-17 | 0.04 | 0.01 | 0.08 | -0.01 | -20.00% | 14 | 35 | 72.66% |
| AMAT240524P00130000 | 4/18/2024 1:31 PM | 2024-05-24 | 0.38 | 0.01 | 0.42 | 0.00 | 0.00% | - | 1 | 76.56% |
| AMAT240621P00130000 | 4/24/2024 4:53 PM | 2024-06-21 | 0.27 | 0.14 | 0.20 | 0.00 | 0.00% | 5 | 1,902 | 52.34% |
| AMAT240719P00130000 | 4/25/2024 2:35 PM | 2024-07-19 | 0.45 | 0.30 | 0.36 | 0.00 | 0.00% | 10 | 90 | 47.85% |
| AMAT240920P00130000 | 4/25/2024 6:38 PM | 2024-09-20 | 1.11 | 0.91 | 0.96 | 0.00 | 0.00% | 5 | 329 | 43.26% |
| AMAT241018P00130000 | 4/19/2024 4:11 PM | 2024-10-18 | 1.84 | 1.14 | 1.23 | 0.00 | 0.00% | 1 | 23 | 41.80% |
| AMAT241115P00130000 | 4/16/2024 2:54 PM | 2024-11-15 | 1.72 | 1.59 | 1.65 | 0.00 | 0.00% | 70 | 48 | 41.49% |
| AMAT241220P00130000 | 4/25/2024 5:27 PM | 2024-12-20 | 2.44 | 2.03 | 2.09 | 0.00 | 0.00% | 1 | 139 | 40.60% |
| AMAT250117P00130000 | 4/25/2024 2:47 PM | 2025-01-17 | 2.86 | 2.35 | 2.47 | 0.00 | 0.00% | 1 | 1,638 | 40.11% |
| AMAT250321P00130000 | 4/26/2024 7:21 PM | 2025-03-21 | 3.23 | 3.20 | 3.40 | -0.02 | -0.62% | 5 | 23 | 39.42% |
| AMAT250620P00130000 | 4/23/2024 1:30 PM | 2025-06-20 | 5.55 | 4.70 | 4.85 | 0.00 | 0.00% | 2 | 11 | 38.92% |
| AMAT260116P00130000 | 4/24/2024 2:19 PM | 2026-01-16 | 7.90 | 7.20 | 8.40 | 0.00 | 0.00% | 15 | 92 | 38.64% |
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%