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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510C00165000 | 4/22/2024 2:02 PM | 2024-05-10 | 25.50 | 38.20 | 39.15 | 0.00 | 0.00% | 1 | 5 | 61.23% |
| AMAT240517C00165000 | 4/24/2024 3:22 PM | 2024-05-17 | 30.99 | 38.85 | 39.85 | 0.00 | 0.00% | 5 | 138 | 63.31% |
| AMAT240524C00165000 | 4/24/2024 4:12 PM | 2024-05-24 | 30.23 | 39.10 | 39.95 | 0.00 | 0.00% | 15 | 31 | 56.79% |
| AMAT240621C00165000 | 4/24/2024 1:59 PM | 2024-06-21 | 35.86 | 40.30 | 41.95 | 0.00 | 0.00% | 2 | 1,705 | 51.25% |
| AMAT240719C00165000 | 4/24/2024 5:18 PM | 2024-07-19 | 34.20 | 41.40 | 42.75 | 0.00 | 0.00% | 1 | 267 | 49.20% |
| AMAT240920C00165000 | 4/18/2024 1:30 PM | 2024-09-20 | 40.36 | 44.80 | 46.05 | 0.00 | 0.00% | 3 | 700 | 46.94% |
| AMAT241018C00165000 | 4/18/2024 2:44 PM | 2024-10-18 | 42.90 | 46.30 | 47.60 | 0.00 | 0.00% | 1 | 19 | 46.90% |
| AMAT241115C00165000 | 4/18/2024 2:56 PM | 2024-11-15 | 44.75 | 47.95 | 49.35 | 0.00 | 0.00% | 1 | 2 | 47.48% |
| AMAT241220C00165000 | 4/17/2024 5:20 PM | 2024-12-20 | 48.80 | 49.40 | 51.05 | 0.00 | 0.00% | 1 | 30 | 47.29% |
| AMAT250117C00165000 | 4/26/2024 5:02 PM | 2025-01-17 | 51.50 | 50.75 | 52.85 | 6.50 | 14.44% | 2 | 1,216 | 48.11% |
| AMAT250321C00165000 | 4/15/2024 4:07 PM | 2025-03-21 | 62.23 | 53.60 | 55.00 | 0.00 | 0.00% | 1 | 27 | 46.82% |
| AMAT260116C00165000 | 4/26/2024 7:37 PM | 2026-01-16 | 66.10 | 64.70 | 67.10 | 7.10 | 12.03% | 4 | 133 | 47.95% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00165000 | 4/25/2024 2:17 PM | 2024-05-03 | 0.06 | 0.01 | 0.03 | 0.00 | 0.00% | 40 | 61 | 62.50% |
| AMAT240510P00165000 | 4/26/2024 7:56 PM | 2024-05-10 | 0.11 | 0.03 | 0.10 | -0.03 | -21.43% | 8 | 53 | 51.56% |
| AMAT240517P00165000 | 4/26/2024 7:48 PM | 2024-05-17 | 0.35 | 0.34 | 0.36 | -0.37 | -51.39% | 35 | 953 | 50.98% |
| AMAT240524P00165000 | 4/24/2024 5:40 PM | 2024-05-24 | 1.17 | 0.55 | 0.61 | 0.00 | 0.00% | 3 | 210 | 49.02% |
| AMAT240531P00165000 | 4/26/2024 7:27 PM | 2024-05-31 | 0.73 | 0.67 | 0.77 | -0.87 | -54.37% | 13 | 22 | 46.00% |
| AMAT240621P00165000 | 4/26/2024 7:42 PM | 2024-06-21 | 1.35 | 1.34 | 1.39 | -0.52 | -27.81% | 58 | 904 | 41.87% |
| AMAT240719P00165000 | 4/26/2024 1:57 PM | 2024-07-19 | 2.36 | 2.25 | 2.50 | -0.59 | -20.00% | 5 | 160 | 40.49% |
| AMAT240920P00165000 | 4/25/2024 7:48 PM | 2024-09-20 | 5.60 | 4.50 | 4.65 | 0.00 | 0.00% | 2 | 93 | 38.01% |
| AMAT241018P00165000 | 4/26/2024 4:31 PM | 2024-10-18 | 5.55 | 5.30 | 5.95 | -1.50 | -21.28% | 12 | 45 | 38.48% |
| AMAT241115P00165000 | 4/26/2024 2:33 PM | 2024-11-15 | 6.70 | 6.45 | 6.60 | -2.32 | -25.72% | 2 | 62 | 37.34% |
| AMAT241220P00165000 | 4/25/2024 2:11 PM | 2024-12-20 | 7.60 | 7.45 | 8.60 | -1.30 | -14.61% | 3 | 96 | 38.88% |
| AMAT250117P00165000 | 4/26/2024 4:25 PM | 2025-01-17 | 8.40 | 8.10 | 9.35 | -1.25 | -12.95% | 13 | 722 | 38.28% |
| AMAT250321P00165000 | 4/24/2024 2:46 PM | 2025-03-21 | 11.35 | 9.80 | 10.10 | 0.00 | 0.00% | 1 | 37 | 35.75% |
| AMAT250620P00165000 | 4/26/2024 2:28 PM | 2025-06-20 | 12.70 | 12.40 | 12.70 | -1.05 | -7.64% | 17 | 33 | 35.63% |
| AMAT260116P00165000 | 4/25/2024 7:19 PM | 2026-01-16 | 17.65 | 16.20 | 17.55 | 0.00 | 0.00% | 5 | 67 | 34.94% |
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%