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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00135000 | 3/11/2024 1:40 PM | 2024-05-17 | 66.73 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| AMAT240621C00135000 | 4/25/2024 4:58 PM | 2024-06-21 | 62.39 | 68.05 | 69.70 | 0.00 | 0.00% | 8 | 345 | 57.76% |
| AMAT240719C00135000 | 2/22/2024 4:12 PM | 2024-07-19 | 67.35 | 75.90 | 79.80 | 0.00 | 0.00% | 1 | 32 | 104.97% |
| AMAT240920C00135000 | 4/2/2024 7:17 PM | 2024-09-20 | 73.89 | 70.90 | 72.20 | 0.00 | 0.00% | 1 | 18 | 54.10% |
| AMAT241018C00135000 | 4/17/2024 6:49 PM | 2024-10-18 | 70.52 | 72.25 | 73.00 | 0.00 | 0.00% | 1 | 2 | 54.17% |
| AMAT241115C00135000 | 4/2/2024 6:46 PM | 2024-11-15 | 75.40 | 73.30 | 75.10 | 0.00 | 0.00% | 2 | 2 | 55.87% |
| AMAT241220C00135000 | 2/16/2024 5:26 PM | 2024-12-20 | 77.30 | 70.85 | 72.05 | 0.00 | 0.00% | 1 | 4 | 44.35% |
| AMAT250117C00135000 | 4/26/2024 2:50 PM | 2025-01-17 | 74.48 | 74.30 | 76.80 | 6.48 | 9.53% | 1 | 2,036 | 52.62% |
| AMAT250620C00135000 | 4/10/2024 6:31 PM | 2025-06-20 | 85.93 | 79.00 | 80.60 | 0.00 | 0.00% | 2 | 9 | 50.58% |
| AMAT260116C00135000 | 4/22/2024 5:14 PM | 2026-01-16 | 72.90 | 84.90 | 86.30 | 0.00 | 0.00% | 4 | 30 | 50.13% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00135000 | 4/25/2024 1:57 PM | 2024-05-17 | 0.06 | 0.01 | 0.10 | 0.00 | 0.00% | 1 | 133 | 70.12% |
| AMAT240524P00135000 | 4/22/2024 7:25 PM | 2024-05-24 | 0.16 | 0.02 | 0.44 | 0.00 | 0.00% | 14 | 24 | 72.85% |
| AMAT240621P00135000 | 4/26/2024 6:22 PM | 2024-06-21 | 0.21 | 0.19 | 0.24 | -0.10 | -32.26% | 46 | 1,925 | 50.49% |
| AMAT240719P00135000 | 4/17/2024 7:13 PM | 2024-07-19 | 0.64 | 0.42 | 0.46 | 0.00 | 0.00% | 1 | 107 | 46.46% |
| AMAT240920P00135000 | 4/22/2024 5:45 PM | 2024-09-20 | 1.79 | 1.12 | 1.21 | 0.00 | 0.00% | 47 | 398 | 42.38% |
| AMAT241018P00135000 | 4/17/2024 6:18 PM | 2024-10-18 | 1.83 | 1.48 | 1.52 | 0.00 | 0.00% | 5 | 11 | 40.91% |
| AMAT241115P00135000 | 4/16/2024 2:54 PM | 2024-11-15 | 2.13 | 1.97 | 2.03 | 0.00 | 0.00% | 71 | 32 | 40.76% |
| AMAT241220P00135000 | 4/10/2024 4:21 PM | 2024-12-20 | 2.49 | 2.48 | 2.54 | 0.00 | 0.00% | 5 | 100 | 39.92% |
| AMAT250117P00135000 | 4/26/2024 7:21 PM | 2025-01-17 | 2.91 | 2.86 | 2.96 | -1.54 | -34.61% | 5 | 1,306 | 39.39% |
| AMAT250321P00135000 | 4/24/2024 4:25 PM | 2025-03-21 | 3.85 | 3.80 | 4.00 | -0.90 | -18.95% | 10 | 2 | 38.74% |
| AMAT250620P00135000 | 4/23/2024 4:58 PM | 2025-06-20 | 6.49 | 5.50 | 5.65 | 0.00 | 0.00% | 25 | 161 | 38.42% |
| AMAT260116P00135000 | 4/22/2024 4:17 PM | 2026-01-16 | 10.25 | 8.15 | 8.65 | 0.00 | 0.00% | 42 | 73 | 36.77% |
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%