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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00180000 | 4/25/2024 6:06 PM | 2024-05-03 | 17.80 | 22.30 | 25.05 | 0.00 | 0.00% | 7 | 60 | 53.52% |
| AMAT240510C00180000 | 4/24/2024 2:35 PM | 2024-05-10 | 18.28 | 23.55 | 25.25 | 0.00 | 0.00% | 5 | 22 | 50.95% |
| AMAT240517C00180000 | 4/26/2024 7:43 PM | 2024-05-17 | 25.40 | 24.20 | 25.45 | 5.05 | 24.82% | 15 | 467 | 52.03% |
| AMAT240524C00180000 | 4/9/2024 4:55 PM | 2024-05-24 | 24.71 | 25.65 | 27.30 | -7.92 | -24.27% | 5 | 2 | 52.38% |
| AMAT240531C00180000 | 4/26/2024 7:55 PM | 2024-05-31 | 25.70 | 25.00 | 26.55 | 7.80 | 43.58% | 1 | 15 | 47.30% |
| AMAT240621C00180000 | 4/26/2024 3:17 PM | 2024-06-21 | 27.21 | 27.15 | 28.15 | 3.46 | 14.57% | 2 | 1,125 | 44.58% |
| AMAT240719C00180000 | 4/26/2024 2:12 PM | 2024-07-19 | 29.50 | 29.45 | 30.55 | 5.45 | 22.66% | 1 | 793 | 44.44% |
| AMAT240920C00180000 | 4/24/2024 2:45 PM | 2024-09-20 | 33.70 | 33.80 | 35.05 | 4.15 | 14.04% | 2 | 286 | 44.19% |
| AMAT241018C00180000 | 4/17/2024 2:55 PM | 2024-10-18 | 36.18 | 35.35 | 36.70 | 0.00 | 0.00% | 4 | 45 | 43.94% |
| AMAT241220C00180000 | 4/26/2024 2:09 PM | 2024-12-20 | 39.38 | 39.20 | 40.65 | 9.68 | 32.59% | 1 | 69 | 44.64% |
| AMAT250117C00180000 | 4/23/2024 7:51 PM | 2025-01-17 | 34.28 | 41.70 | 42.15 | 0.00 | 0.00% | 1 | 1,484 | 44.69% |
| AMAT250321C00180000 | 4/26/2024 4:21 PM | 2025-03-21 | 43.91 | 43.90 | 45.30 | -6.64 | -13.14% | 10 | 5 | 44.83% |
| AMAT250620C00180000 | 4/26/2024 7:29 PM | 2025-06-20 | 49.79 | 48.40 | 49.90 | 7.29 | 17.15% | 1 | 21 | 45.65% |
| AMAT260116C00180000 | 4/19/2024 6:51 PM | 2026-01-16 | 47.22 | 56.80 | 58.30 | 0.00 | 0.00% | 3 | 104 | 46.19% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00180000 | 4/26/2024 7:37 PM | 2024-05-03 | 0.06 | 0.05 | 0.08 | -0.28 | -82.35% | 78 | 591 | 42.68% |
| AMAT240510P00180000 | 4/26/2024 6:36 PM | 2024-05-10 | 0.30 | 0.27 | 0.31 | -0.46 | -60.53% | 55 | 288 | 38.23% |
| AMAT240517P00180000 | 4/26/2024 7:58 PM | 2024-05-17 | 1.37 | 1.33 | 1.39 | -0.83 | -37.73% | 110 | 733 | 45.62% |
| AMAT240524P00180000 | 4/26/2024 2:19 PM | 2024-05-24 | 2.08 | 1.93 | 2.04 | -0.92 | -30.67% | 11 | 248 | 44.84% |
| AMAT240531P00180000 | 4/26/2024 5:53 PM | 2024-05-31 | 2.26 | 2.26 | 2.39 | -1.24 | -35.43% | 19 | 57 | 42.44% |
| AMAT240621P00180000 | 4/26/2024 7:55 PM | 2024-06-21 | 3.58 | 3.45 | 3.70 | -1.22 | -25.42% | 95 | 1,370 | 39.87% |
| AMAT240719P00180000 | 4/26/2024 6:02 PM | 2024-07-19 | 5.00 | 4.95 | 5.20 | -1.55 | -23.66% | 6 | 756 | 37.90% |
| AMAT240920P00180000 | 4/26/2024 7:54 PM | 2024-09-20 | 8.25 | 8.15 | 8.30 | -1.75 | -17.50% | 15 | 280 | 36.33% |
| AMAT241018P00180000 | 4/26/2024 7:54 PM | 2024-10-18 | 9.30 | 9.20 | 9.35 | -1.60 | -14.68% | 5 | 51 | 35.58% |
| AMAT241115P00180000 | 4/26/2024 6:13 PM | 2024-11-15 | 10.63 | 10.65 | 10.85 | -1.87 | -14.96% | 1 | 145 | 36.02% |
| AMAT241220P00180000 | 4/26/2024 6:20 PM | 2024-12-20 | 11.85 | 11.80 | 12.05 | -3.05 | -20.47% | 3 | 40 | 35.43% |
| AMAT250117P00180000 | 4/26/2024 3:15 PM | 2025-01-17 | 12.80 | 12.60 | 13.85 | -2.45 | -16.07% | 11 | 854 | 36.55% |
| AMAT250321P00180000 | 4/26/2024 2:12 PM | 2025-03-21 | 14.80 | 14.60 | 15.90 | -2.30 | -13.45% | 1 | 29 | 35.94% |
| AMAT250620P00180000 | 4/9/2024 6:52 PM | 2025-06-20 | 17.10 | 17.45 | 17.75 | 0.00 | 0.00% | 121 | 96 | 34.25% |
| AMAT260116P00180000 | 4/25/2024 3:14 PM | 2026-01-16 | 24.30 | 21.30 | 22.10 | 0.00 | 0.00% | 3 | 286 | 32.61% |
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%