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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00175000 | 4/26/2024 3:28 PM | 2024-05-03 | 27.45 | 27.50 | 29.95 | 7.10 | 34.89% | 3 | 9 | 65.43% |
| AMAT240510C00175000 | 4/24/2024 1:30 PM | 2024-05-10 | 23.28 | 28.25 | 29.85 | 0.00 | 0.00% | 1 | 3 | 53.47% |
| AMAT240517C00175000 | 4/25/2024 7:36 PM | 2024-05-17 | 24.93 | 29.10 | 30.55 | 0.00 | 0.00% | 5 | 176 | 53.56% |
| AMAT240524C00175000 | 4/24/2024 2:06 PM | 2024-05-24 | 25.05 | 29.85 | 30.80 | 0.00 | 0.00% | 1 | 7 | 50.87% |
| AMAT240531C00175000 | 4/22/2024 5:53 PM | 2024-05-31 | 20.80 | 29.35 | 31.80 | 0.00 | 0.00% | 1 | 1 | 55.59% |
| AMAT240621C00175000 | 4/25/2024 6:54 PM | 2024-06-21 | 26.32 | 31.20 | 32.35 | 0.00 | 0.00% | 37 | 1,214 | 46.63% |
| AMAT240719C00175000 | 4/25/2024 7:24 PM | 2024-07-19 | 30.00 | 33.60 | 34.70 | 0.00 | 0.00% | 2 | 278 | 46.69% |
| AMAT240920C00175000 | 4/26/2024 2:09 PM | 2024-09-20 | 37.22 | 37.30 | 38.50 | 9.19 | 32.79% | 1 | 196 | 44.86% |
| AMAT241018C00175000 | 4/18/2024 3:27 PM | 2024-10-18 | 36.50 | 38.90 | 40.15 | 0.00 | 0.00% | 1 | 15 | 44.75% |
| AMAT241115C00175000 | 4/19/2024 1:48 PM | 2024-11-15 | 34.95 | 40.85 | 42.20 | 0.00 | 0.00% | 1 | 7 | 45.67% |
| AMAT241220C00175000 | 4/10/2024 5:18 PM | 2024-12-20 | 49.75 | 42.45 | 43.80 | 0.00 | 0.00% | 1 | 13 | 45.11% |
| AMAT250117C00175000 | 4/25/2024 1:35 PM | 2025-01-17 | 38.55 | 43.90 | 45.40 | 0.00 | 0.00% | 1 | 764 | 45.41% |
| AMAT250620C00175000 | 4/23/2024 1:59 PM | 2025-06-20 | 42.78 | 52.30 | 52.90 | 0.00 | 0.00% | 3 | 4 | 46.23% |
| AMAT260116C00175000 | 4/16/2024 1:46 PM | 2026-01-16 | 63.00 | 58.75 | 60.50 | 0.00 | 0.00% | 2 | 265 | 46.03% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00175000 | 4/26/2024 4:40 PM | 2024-05-03 | 0.05 | 0.02 | 0.07 | -0.10 | -66.67% | 20 | 387 | 50.00% |
| AMAT240510P00175000 | 4/26/2024 7:56 PM | 2024-05-10 | 0.18 | 0.12 | 0.20 | -0.19 | -51.35% | 57 | 1,182 | 41.75% |
| AMAT240517P00175000 | 4/26/2024 6:31 PM | 2024-05-17 | 0.84 | 0.84 | 0.88 | -0.57 | -40.43% | 69 | 926 | 46.70% |
| AMAT240524P00175000 | 4/26/2024 7:57 PM | 2024-05-24 | 1.34 | 1.29 | 1.36 | -1.05 | -43.93% | 13 | 100 | 45.58% |
| AMAT240531P00175000 | 4/26/2024 7:40 PM | 2024-05-31 | 1.55 | 1.54 | 1.66 | -0.72 | -31.72% | 7 | 34 | 43.29% |
| AMAT240621P00175000 | 4/26/2024 6:26 PM | 2024-06-21 | 2.56 | 2.52 | 2.62 | -1.09 | -29.86% | 70 | 1,544 | 39.82% |
| AMAT240719P00175000 | 4/26/2024 7:12 PM | 2024-07-19 | 3.90 | 3.85 | 3.95 | -1.10 | -22.00% | 26 | 416 | 38.01% |
| AMAT240920P00175000 | 4/26/2024 7:54 PM | 2024-09-20 | 6.85 | 6.75 | 6.90 | -1.75 | -20.35% | 1 | 440 | 36.82% |
| AMAT241018P00175000 | 4/26/2024 6:35 PM | 2024-10-18 | 7.75 | 7.75 | 7.90 | -1.30 | -14.36% | 3 | 315 | 36.10% |
| AMAT241115P00175000 | 4/26/2024 2:51 PM | 2024-11-15 | 9.40 | 9.05 | 9.25 | -0.40 | -4.08% | 3 | 113 | 36.38% |
| AMAT241220P00175000 | 4/26/2024 5:04 PM | 2024-12-20 | 10.37 | 10.15 | 10.40 | -1.23 | -10.60% | 7 | 85 | 35.81% |
| AMAT250117P00175000 | 4/26/2024 6:08 PM | 2025-01-17 | 11.05 | 10.95 | 11.20 | -2.95 | -21.07% | 3 | 599 | 35.30% |
| AMAT250321P00175000 | 4/26/2024 2:37 PM | 2025-03-21 | 13.25 | 12.90 | 13.20 | -1.65 | -11.07% | 2 | 53 | 34.92% |
| AMAT250620P00175000 | 4/9/2024 6:48 PM | 2025-06-20 | 15.35 | 15.60 | 15.95 | 0.00 | 0.00% | 74 | 78 | 34.70% |
| AMAT260116P00175000 | 4/25/2024 3:14 PM | 2026-01-16 | 22.25 | 19.80 | 20.25 | 0.00 | 0.00% | 3 | 280 | 33.10% |
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%