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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510C00160000 | 4/17/2024 2:29 PM | 2024-05-10 | 42.88 | 42.85 | 44.55 | 0.00 | 0.00% | - | 1 | 67.19% |
| AMAT240517C00160000 | 4/25/2024 2:00 PM | 2024-05-17 | 36.25 | 42.85 | 45.40 | 0.00 | 0.00% | 10 | 128 | 64.84% |
| AMAT240524C00160000 | 4/24/2024 1:30 PM | 2024-05-24 | 39.40 | 42.90 | 45.75 | 0.00 | 0.00% | 1 | 2 | 59.25% |
| AMAT240531C00160000 | 4/12/2024 3:32 PM | 2024-05-31 | 50.02 | 43.20 | 45.10 | 0.00 | 0.00% | 1 | 1 | 50.59% |
| AMAT240621C00160000 | 4/25/2024 2:15 PM | 2024-06-21 | 39.11 | 45.05 | 45.90 | 0.00 | 0.00% | 11 | 2,111 | 51.60% |
| AMAT240719C00160000 | 4/19/2024 6:48 PM | 2024-07-19 | 33.60 | 46.45 | 47.35 | 0.00 | 0.00% | 3 | 105 | 51.79% |
| AMAT240920C00160000 | 4/23/2024 7:11 PM | 2024-09-20 | 41.53 | 49.55 | 50.30 | 0.00 | 0.00% | 2 | 76 | 48.63% |
| AMAT241018C00160000 | 4/19/2024 4:55 PM | 2024-10-18 | 40.91 | 50.05 | 51.50 | 0.00 | 0.00% | 2 | 23 | 47.80% |
| AMAT241115C00160000 | 4/22/2024 4:29 PM | 2024-11-15 | 41.05 | 51.75 | 53.15 | 0.00 | 0.00% | 1 | 6 | 48.35% |
| AMAT241220C00160000 | 4/10/2024 4:39 PM | 2024-12-20 | 60.50 | 53.10 | 54.80 | 0.00 | 0.00% | 8 | 20 | 48.20% |
| AMAT250117C00160000 | 4/25/2024 1:58 PM | 2025-01-17 | 48.80 | 54.40 | 56.75 | 0.00 | 0.00% | 1 | 1,090 | 49.45% |
| AMAT250620C00160000 | 4/17/2024 7:18 PM | 2025-06-20 | 59.53 | 61.85 | 62.35 | 0.00 | 0.00% | 1 | 8 | 47.86% |
| AMAT260116C00160000 | 4/26/2024 3:23 PM | 2026-01-16 | 68.10 | 68.60 | 69.45 | 5.00 | 7.92% | 10 | 410 | 47.63% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00160000 | 4/23/2024 4:00 PM | 2024-05-03 | 0.06 | 0.00 | 0.17 | 0.00 | 0.00% | 3 | 29 | 77.34% |
| AMAT240510P00160000 | 4/26/2024 2:00 PM | 2024-05-10 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 11 | 66 | 51.17% |
| AMAT240517P00160000 | 4/26/2024 7:00 PM | 2024-05-17 | 0.24 | 0.22 | 0.27 | -0.11 | -31.43% | 32 | 366 | 52.44% |
| AMAT240524P00160000 | 4/23/2024 7:01 PM | 2024-05-24 | 0.81 | 0.35 | 0.43 | 0.00 | 0.00% | 2 | 6 | 50.20% |
| AMAT240531P00160000 | 4/25/2024 2:20 PM | 2024-05-31 | 0.86 | 0.47 | 0.54 | 0.00 | 0.00% | 2 | 12 | 46.95% |
| AMAT240621P00160000 | 4/26/2024 7:11 PM | 2024-06-21 | 0.99 | 0.96 | 1.01 | -0.38 | -27.74% | 44 | 1,732 | 42.58% |
| AMAT240719P00160000 | 4/25/2024 4:09 PM | 2024-07-19 | 2.50 | 1.70 | 1.74 | 0.00 | 0.00% | 16 | 489 | 39.97% |
| AMAT240920P00160000 | 4/23/2024 5:32 PM | 2024-09-20 | 5.05 | 3.65 | 3.75 | 0.00 | 0.00% | 95 | 575 | 38.39% |
| AMAT241018P00160000 | 4/22/2024 2:25 PM | 2024-10-18 | 7.00 | 4.35 | 4.50 | 0.00 | 0.00% | 2 | 195 | 37.57% |
| AMAT241115P00160000 | 4/26/2024 4:31 PM | 2024-11-15 | 5.60 | 5.35 | 5.55 | -1.10 | -16.42% | 10 | 58 | 37.81% |
| AMAT241220P00160000 | 4/26/2024 4:43 PM | 2024-12-20 | 6.45 | 6.30 | 6.45 | -1.65 | -20.37% | 2 | 33 | 37.12% |
| AMAT250117P00160000 | 4/24/2024 5:59 PM | 2025-01-17 | 8.47 | 6.95 | 7.10 | 0.00 | 0.00% | 1 | 900 | 36.57% |
| AMAT250321P00160000 | 4/9/2024 2:44 PM | 2025-03-21 | 8.75 | 8.55 | 8.75 | 0.00 | 0.00% | 2 | 162 | 36.09% |
| AMAT250620P00160000 | 4/26/2024 2:29 PM | 2025-06-20 | 11.15 | 10.90 | 11.20 | -2.30 | -17.10% | 96 | 175 | 35.95% |
| AMAT260116P00160000 | 4/25/2024 4:01 PM | 2026-01-16 | 16.60 | 14.65 | 14.95 | 0.00 | 0.00% | 4 | 283 | 34.15% |
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%