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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00150000 | 4/9/2024 4:05 PM | 2024-05-03 | 60.10 | 52.45 | 54.55 | 0.00 | 0.00% | - | 0 | 108.20% |
| AMAT240510C00150000 | 4/3/2024 6:20 PM | 2024-05-10 | 59.25 | 53.05 | 54.50 | 0.00 | 0.00% | 1 | 1 | 88.57% |
| AMAT240517C00150000 | 4/26/2024 5:11 PM | 2024-05-17 | 53.92 | 52.05 | 54.80 | 5.14 | 10.54% | 3 | 41 | 52.34% |
| AMAT240621C00150000 | 4/26/2024 5:11 PM | 2024-06-21 | 54.72 | 53.80 | 55.30 | 7.42 | 15.69% | 4 | 586 | 53.76% |
| AMAT240719C00150000 | 4/26/2024 7:52 PM | 2024-07-19 | 55.95 | 54.75 | 56.50 | 11.95 | 27.16% | 2 | 76 | 51.73% |
| AMAT240920C00150000 | 4/19/2024 3:40 PM | 2024-09-20 | 47.81 | 58.05 | 58.60 | 0.00 | 0.00% | 2 | 54 | 50.15% |
| AMAT241018C00150000 | 4/19/2024 7:47 PM | 2024-10-18 | 47.40 | 59.20 | 60.10 | 0.00 | 0.00% | 1 | 35 | 50.19% |
| AMAT241115C00150000 | 4/18/2024 4:34 PM | 2024-11-15 | 55.00 | 59.75 | 61.50 | 0.00 | 0.00% | 1 | 5 | 51.72% |
| AMAT241220C00150000 | 4/10/2024 6:55 PM | 2024-12-20 | 67.70 | 60.85 | 62.30 | 0.00 | 0.00% | 1 | 15 | 49.71% |
| AMAT250117C00150000 | 4/26/2024 7:46 PM | 2025-01-17 | 62.60 | 62.05 | 63.55 | 7.08 | 12.75% | 4 | 660 | 49.83% |
| AMAT250620C00150000 | 4/15/2024 4:18 PM | 2025-06-20 | 68.00 | 68.75 | 69.30 | -8.10 | -10.64% | 2 | 3 | 49.36% |
| AMAT260116C00150000 | 4/26/2024 2:40 PM | 2026-01-16 | 74.75 | 74.95 | 75.95 | 7.22 | 10.69% | 3 | 137 | 48.98% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00150000 | 4/22/2024 3:02 PM | 2024-05-03 | 0.07 | 0.00 | 0.18 | 0.00 | 0.00% | 15 | 53 | 104.10% |
| AMAT240510P00150000 | 4/22/2024 3:50 PM | 2024-05-10 | 0.13 | 0.01 | 0.35 | 0.00 | 0.00% | 26 | 51 | 77.93% |
| AMAT240517P00150000 | 4/26/2024 6:01 PM | 2024-05-17 | 0.10 | 0.11 | 0.15 | -0.09 | -47.37% | 10 | 410 | 59.96% |
| AMAT240524P00150000 | 4/16/2024 4:33 PM | 2024-05-24 | 0.26 | 0.16 | 0.22 | 0.00 | 0.00% | - | 15 | 54.49% |
| AMAT240531P00150000 | 4/19/2024 4:25 PM | 2024-05-31 | 0.72 | 0.22 | 0.30 | 0.00 | 0.00% | 2 | 2 | 51.03% |
| AMAT240621P00150000 | 4/25/2024 3:35 PM | 2024-06-21 | 0.56 | 0.49 | 0.54 | -0.25 | -30.86% | 6 | 1,924 | 45.65% |
| AMAT240719P00150000 | 4/25/2024 5:47 PM | 2024-07-19 | 1.30 | 0.96 | 1.00 | 0.00 | 0.00% | 10 | 491 | 42.24% |
| AMAT240920P00150000 | 4/24/2024 5:36 PM | 2024-09-20 | 3.10 | 2.34 | 2.42 | 0.00 | 0.00% | 1 | 1,400 | 39.87% |
| AMAT241018P00150000 | 4/26/2024 7:11 PM | 2024-10-18 | 2.89 | 2.88 | 2.95 | -0.61 | -17.43% | 16 | 39 | 38.73% |
| AMAT241115P00150000 | 4/26/2024 7:35 PM | 2024-11-15 | 3.65 | 3.65 | 3.80 | -0.90 | -19.78% | 65 | 70 | 38.96% |
| AMAT241220P00150000 | 4/24/2024 7:02 PM | 2024-12-20 | 5.55 | 4.40 | 4.55 | 0.00 | 0.00% | 3 | 40 | 38.24% |
| AMAT250117P00150000 | 4/26/2024 7:18 PM | 2025-01-17 | 4.95 | 4.95 | 5.10 | -0.95 | -16.10% | 7 | 1,607 | 37.66% |
| AMAT250321P00150000 | 4/25/2024 2:10 PM | 2025-03-21 | 7.45 | 6.30 | 6.50 | 0.00 | 0.00% | 4 | 18 | 37.09% |
| AMAT250620P00150000 | 4/26/2024 2:29 PM | 2025-06-20 | 8.65 | 8.45 | 8.65 | -1.15 | -11.73% | 12 | 189 | 36.91% |
| AMAT260116P00150000 | 4/25/2024 3:16 PM | 2026-01-16 | 13.40 | 11.75 | 12.40 | 0.00 | 0.00% | 6 | 1,528 | 35.52% |
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%