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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00170000 | 4/26/2024 3:35 PM | 2024-05-03 | 32.53 | 32.90 | 34.00 | 7.48 | 29.86% | 30 | 2 | 63.09% |
| AMAT240510C00170000 | 4/22/2024 4:15 PM | 2024-05-10 | 20.35 | 32.50 | 34.20 | 0.00 | 0.00% | 1 | 2 | 66.85% |
| AMAT240517C00170000 | 4/26/2024 4:55 PM | 2024-05-17 | 34.30 | 33.40 | 35.20 | 6.36 | 22.76% | 12 | 1,368 | 55.42% |
| AMAT240621C00170000 | 4/26/2024 5:30 PM | 2024-06-21 | 36.50 | 35.40 | 36.60 | 6.61 | 22.11% | 12 | 764 | 48.69% |
| AMAT240719C00170000 | 4/24/2024 7:24 PM | 2024-07-19 | 38.25 | 37.20 | 38.35 | 6.27 | 19.61% | 2 | 320 | 46.90% |
| AMAT240920C00170000 | 4/25/2024 2:44 PM | 2024-09-20 | 35.81 | 41.70 | 42.20 | 0.00 | 0.00% | 1 | 97 | 45.95% |
| AMAT241018C00170000 | 4/19/2024 2:17 PM | 2024-10-18 | 36.13 | 42.60 | 43.75 | 0.00 | 0.00% | 3 | 20 | 45.73% |
| AMAT241115C00170000 | 4/19/2024 2:17 PM | 2024-11-15 | 38.25 | 44.35 | 45.75 | 0.00 | 0.00% | 3 | 30 | 46.70% |
| AMAT241220C00170000 | 4/15/2024 6:39 PM | 2024-12-20 | 49.65 | 45.85 | 47.35 | 0.00 | 0.00% | 1 | 13 | 46.19% |
| AMAT250117C00170000 | 4/23/2024 1:42 PM | 2025-01-17 | 39.30 | 48.25 | 48.65 | 0.00 | 0.00% | 5 | 563 | 46.02% |
| AMAT250321C00170000 | 4/18/2024 3:53 PM | 2025-03-21 | 47.95 | 51.20 | 52.80 | 0.00 | 0.00% | - | 1 | 47.97% |
| AMAT250620C00170000 | 4/2/2024 4:49 PM | 2025-06-20 | 56.60 | 54.40 | 55.90 | 0.00 | 0.00% | - | 1 | 46.74% |
| AMAT260116C00170000 | 4/24/2024 6:50 PM | 2026-01-16 | 55.68 | 62.05 | 64.15 | 0.00 | 0.00% | 1 | 501 | 47.43% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00170000 | 4/26/2024 5:23 PM | 2024-05-03 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 9 | 131 | 55.47% |
| AMAT240510P00170000 | 4/26/2024 7:56 PM | 2024-05-10 | 0.12 | 0.06 | 0.14 | -0.19 | -61.29% | 38 | 56 | 47.46% |
| AMAT240517P00170000 | 4/26/2024 6:01 PM | 2024-05-17 | 0.53 | 0.54 | 0.56 | -0.40 | -43.01% | 49 | 524 | 49.39% |
| AMAT240524P00170000 | 4/26/2024 3:11 PM | 2024-05-24 | 0.93 | 0.78 | 0.90 | -0.67 | -41.87% | 6 | 26 | 47.46% |
| AMAT240531P00170000 | 4/26/2024 5:53 PM | 2024-05-31 | 1.08 | 0.95 | 1.12 | -0.47 | -30.32% | 1 | 15 | 44.70% |
| AMAT240621P00170000 | 4/26/2024 7:11 PM | 2024-06-21 | 1.87 | 1.85 | 1.91 | -0.70 | -27.24% | 36 | 763 | 40.92% |
| AMAT240719P00170000 | 4/26/2024 2:14 PM | 2024-07-19 | 3.05 | 2.95 | 3.05 | -0.82 | -21.19% | 2 | 258 | 38.89% |
| AMAT240920P00170000 | 4/24/2024 4:52 PM | 2024-09-20 | 7.65 | 5.55 | 5.70 | 0.00 | 0.00% | 1 | 376 | 37.50% |
| AMAT241018P00170000 | 4/26/2024 2:45 PM | 2024-10-18 | 6.50 | 6.45 | 6.55 | -1.85 | -22.16% | 4 | 177 | 36.54% |
| AMAT241115P00170000 | 4/26/2024 3:12 PM | 2024-11-15 | 7.95 | 7.65 | 7.85 | -1.40 | -14.97% | 8 | 41 | 36.91% |
| AMAT241220P00170000 | 4/24/2024 1:47 PM | 2024-12-20 | 9.90 | 8.70 | 8.95 | 0.00 | 0.00% | 1 | 83 | 36.35% |
| AMAT250117P00170000 | 4/23/2024 3:52 PM | 2025-01-17 | 12.10 | 9.50 | 9.70 | 0.00 | 0.00% | 14 | 390 | 35.81% |
| AMAT250321P00170000 | 4/26/2024 2:35 PM | 2025-03-21 | 11.55 | 11.25 | 11.55 | -1.35 | -10.47% | 1 | 75 | 35.31% |
| AMAT250620P00170000 | 4/22/2024 7:50 PM | 2025-06-20 | 17.30 | 12.95 | 14.30 | 0.00 | 0.00% | 1 | 7 | 35.23% |
| AMAT260116P00170000 | 4/25/2024 3:14 PM | 2026-01-16 | 20.25 | 18.00 | 18.30 | 0.00 | 0.00% | 3 | 159 | 33.39% |
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%