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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00185000 | 4/26/2024 7:48 PM | 2024-05-03 | 18.65 | 17.65 | 19.10 | 7.16 | 62.32% | 4 | 41 | 58.59% |
| AMAT240510C00185000 | 4/24/2024 7:42 PM | 2024-05-10 | 13.50 | 19.15 | 19.80 | 0.00 | 0.00% | 19 | 22 | 48.93% |
| AMAT240517C00185000 | 4/26/2024 4:55 PM | 2024-05-17 | 21.00 | 19.35 | 21.50 | 5.43 | 34.87% | 16 | 1,087 | 53.28% |
| AMAT240524C00185000 | 4/24/2024 3:55 PM | 2024-05-24 | 14.68 | 21.55 | 22.90 | 0.00 | 0.00% | 4 | 7 | 50.35% |
| AMAT240531C00185000 | 4/26/2024 7:55 PM | 2024-05-31 | 22.90 | 21.00 | 23.10 | 10.42 | 83.49% | 4 | 8 | 49.48% |
| AMAT240621C00185000 | 4/26/2024 7:52 PM | 2024-06-21 | 23.50 | 23.40 | 24.45 | 4.96 | 26.75% | 1 | 1,759 | 44.26% |
| AMAT240719C00185000 | 4/26/2024 2:38 PM | 2024-07-19 | 25.80 | 25.85 | 26.90 | 6.30 | 32.31% | 2 | 331 | 43.59% |
| AMAT240920C00185000 | 4/24/2024 7:34 PM | 2024-09-20 | 26.10 | 30.50 | 31.60 | 0.00 | 0.00% | 2 | 123 | 43.33% |
| AMAT241018C00185000 | 4/22/2024 6:44 PM | 2024-10-18 | 24.60 | 32.55 | 33.45 | 0.00 | 0.00% | 2 | 31 | 43.38% |
| AMAT241115C00185000 | 4/1/2024 3:21 PM | 2024-11-15 | 40.65 | 34.35 | 35.75 | 0.00 | 0.00% | 5 | 6 | 44.50% |
| AMAT241220C00185000 | 4/24/2024 2:41 PM | 2024-12-20 | 32.20 | 37.10 | 37.55 | 0.00 | 0.00% | 7 | 54 | 44.12% |
| AMAT250117C00185000 | 4/26/2024 6:43 PM | 2025-01-17 | 38.85 | 38.65 | 39.95 | -2.60 | -6.27% | 11 | 337 | 45.55% |
| AMAT250620C00185000 | 4/3/2024 7:12 PM | 2025-06-20 | 50.25 | 44.60 | 47.00 | 0.00 | 0.00% | 1 | 1 | 45.14% |
| AMAT260116C00185000 | 4/26/2024 2:25 PM | 2026-01-16 | 53.95 | 54.00 | 55.10 | 3.60 | 7.15% | 3 | 2,180 | 45.24% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00185000 | 4/26/2024 7:59 PM | 2024-05-03 | 0.14 | 0.13 | 0.15 | -0.58 | -80.56% | 140 | 209 | 41.31% |
| AMAT240510P00185000 | 4/26/2024 7:53 PM | 2024-05-10 | 0.53 | 0.52 | 0.56 | -0.89 | -62.68% | 96 | 291 | 37.26% |
| AMAT240517P00185000 | 4/26/2024 7:59 PM | 2024-05-17 | 2.10 | 2.07 | 2.16 | -1.16 | -35.58% | 105 | 1,490 | 45.87% |
| AMAT240524P00185000 | 4/26/2024 6:06 PM | 2024-05-24 | 2.88 | 2.85 | 2.98 | -1.37 | -32.24% | 19 | 95 | 44.97% |
| AMAT240531P00185000 | 4/26/2024 3:53 PM | 2024-05-31 | 3.42 | 3.20 | 3.40 | -1.41 | -29.19% | 3 | 51 | 42.44% |
| AMAT240621P00185000 | 4/26/2024 7:55 PM | 2024-06-21 | 4.75 | 4.60 | 4.85 | -1.50 | -24.00% | 45 | 1,040 | 39.44% |
| AMAT240719P00185000 | 4/26/2024 5:01 PM | 2024-07-19 | 6.40 | 6.30 | 6.45 | -2.50 | -28.09% | 7 | 589 | 37.24% |
| AMAT240920P00185000 | 4/26/2024 7:54 PM | 2024-09-20 | 9.85 | 9.75 | 10.90 | -2.40 | -19.59% | 6 | 214 | 38.23% |
| AMAT241018P00185000 | 4/23/2024 5:10 PM | 2024-10-18 | 14.15 | 10.85 | 11.05 | 0.00 | 0.00% | 2 | 41 | 35.32% |
| AMAT241115P00185000 | 4/26/2024 6:13 PM | 2024-11-15 | 12.38 | 12.35 | 12.75 | -2.37 | -16.07% | 1 | 99 | 35.97% |
| AMAT241220P00185000 | 4/24/2024 3:20 PM | 2024-12-20 | 16.55 | 13.60 | 15.70 | 0.00 | 0.00% | 5 | 110 | 38.26% |
| AMAT250117P00185000 | 4/25/2024 2:41 PM | 2025-01-17 | 17.10 | 14.20 | 14.70 | 0.00 | 0.00% | 11 | 385 | 34.57% |
| AMAT250321P00185000 | 4/22/2024 6:08 PM | 2025-03-21 | 20.85 | 16.20 | 18.75 | 0.00 | 0.00% | 5 | 20 | 36.92% |
| AMAT250620P00185000 | 4/24/2024 6:31 PM | 2025-06-20 | 22.90 | 19.30 | 19.70 | 0.00 | 0.00% | 200 | 293 | 33.88% |
| AMAT260116P00185000 | 4/25/2024 3:14 PM | 2026-01-16 | 26.55 | 23.80 | 24.15 | 0.00 | 0.00% | 3 | 43 | 32.25% |
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%