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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00155000 | 4/19/2024 7:24 PM | 2024-05-17 | 35.82 | 47.10 | 50.30 | 0.00 | 0.00% | 1 | 46 | 62.45% |
| AMAT240621C00155000 | 4/18/2024 4:44 PM | 2024-06-21 | 43.57 | 49.05 | 50.50 | 0.00 | 0.00% | 6 | 1,261 | 51.26% |
| AMAT240719C00155000 | 4/22/2024 3:48 PM | 2024-07-19 | 37.45 | 50.95 | 51.55 | 0.00 | 0.00% | 1 | 211 | 51.09% |
| AMAT240920C00155000 | 4/26/2024 1:36 PM | 2024-09-20 | 51.25 | 53.00 | 54.25 | 8.80 | 20.73% | 1 | 144 | 49.46% |
| AMAT241018C00155000 | 4/22/2024 3:39 PM | 2024-10-18 | 42.25 | 54.90 | 55.55 | 0.00 | 0.00% | 15 | 13 | 49.12% |
| AMAT241115C00155000 | 4/10/2024 2:20 PM | 2024-11-15 | 64.15 | 55.70 | 57.20 | 0.00 | 0.00% | 1 | 14 | 49.85% |
| AMAT241220C00155000 | 4/12/2024 2:58 PM | 2024-12-20 | 62.70 | 57.85 | 58.70 | 0.00 | 0.00% | 1 | 11 | 49.46% |
| AMAT250117C00155000 | 4/23/2024 7:51 PM | 2025-01-17 | 50.38 | 58.15 | 59.80 | 0.00 | 0.00% | 1 | 484 | 49.09% |
| AMAT250321C00155000 | 3/21/2024 6:27 PM | 2025-03-21 | 70.70 | 50.80 | 51.20 | 0.00 | 0.00% | - | 1 | 25.54% |
| AMAT250620C00155000 | 4/11/2024 2:56 PM | 2025-06-20 | 71.60 | 64.35 | 65.85 | 0.00 | 0.00% | 1 | 2 | 48.74% |
| AMAT260116C00155000 | 4/26/2024 7:16 PM | 2026-01-16 | 72.72 | 71.40 | 72.60 | 1.72 | 2.42% | 2 | 58 | 48.24% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00155000 | 4/22/2024 6:32 PM | 2024-05-03 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 178 | 184 | 91.80% |
| AMAT240510P00155000 | 4/26/2024 7:24 PM | 2024-05-10 | 0.01 | 0.02 | 0.32 | -0.19 | -95.00% | 10 | 9 | 69.92% |
| AMAT240517P00155000 | 4/26/2024 4:55 PM | 2024-05-17 | 0.11 | 0.15 | 0.20 | -0.20 | -64.52% | 3 | 221 | 56.64% |
| AMAT240524P00155000 | 4/24/2024 1:39 PM | 2024-05-24 | 0.41 | 0.24 | 0.30 | 0.00 | 0.00% | 2 | 7 | 52.25% |
| AMAT240531P00155000 | 4/19/2024 5:17 PM | 2024-05-31 | 0.87 | 0.32 | 0.39 | 0.00 | 0.00% | 1 | 3 | 49.66% |
| AMAT240621P00155000 | 4/26/2024 6:29 PM | 2024-06-21 | 0.73 | 0.68 | 0.73 | -0.26 | -26.26% | 21 | 1,218 | 44.14% |
| AMAT240719P00155000 | 4/25/2024 7:21 PM | 2024-07-19 | 1.64 | 1.28 | 1.32 | 0.00 | 0.00% | 10 | 1,855 | 41.17% |
| AMAT240920P00155000 | 4/23/2024 1:31 PM | 2024-09-20 | 4.40 | 2.94 | 3.05 | 0.00 | 0.00% | 7 | 169 | 39.28% |
| AMAT241018P00155000 | 4/26/2024 7:28 PM | 2024-10-18 | 3.55 | 3.55 | 3.65 | -1.90 | -34.86% | 15 | 46 | 38.16% |
| AMAT241115P00155000 | 4/26/2024 3:12 PM | 2024-11-15 | 4.65 | 4.45 | 4.60 | -2.20 | -32.12% | 32 | 17 | 38.39% |
| AMAT241220P00155000 | 4/25/2024 2:21 PM | 2024-12-20 | 6.45 | 5.30 | 6.40 | 0.00 | 0.00% | 2 | 33 | 40.19% |
| AMAT250117P00155000 | 4/22/2024 3:33 PM | 2025-01-17 | 8.77 | 5.90 | 6.05 | 0.00 | 0.00% | 1 | 403 | 37.17% |
| AMAT250321P00155000 | 4/25/2024 4:33 PM | 2025-03-21 | 8.70 | 7.40 | 7.60 | 0.00 | 0.00% | 3 | 44 | 36.68% |
| AMAT250620P00155000 | 4/26/2024 2:37 PM | 2025-06-20 | 9.90 | 9.60 | 9.90 | 0.50 | 5.32% | 55 | 2 | 36.50% |
| AMAT260116P00155000 | 4/25/2024 3:13 PM | 2026-01-16 | 14.90 | 13.15 | 13.45 | 0.00 | 0.00% | 4 | 238 | 34.60% |
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%