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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00190000 | 4/26/2024 7:38 PM | 2024-05-03 | 14.15 | 12.85 | 15.20 | 6.75 | 91.22% | 19 | 343 | 58.98% |
| AMAT240510C00190000 | 4/26/2024 7:46 PM | 2024-05-10 | 14.75 | 14.70 | 15.05 | 4.70 | 46.77% | 9 | 95 | 40.31% |
| AMAT240517C00190000 | 4/26/2024 7:49 PM | 2024-05-17 | 17.31 | 16.05 | 17.40 | 3.96 | 29.66% | 13 | 1,209 | 48.94% |
| AMAT240524C00190000 | 4/26/2024 4:56 PM | 2024-05-24 | 17.75 | 16.90 | 18.80 | 3.91 | 28.25% | 2 | 13 | 49.84% |
| AMAT240531C00190000 | 4/26/2024 5:48 PM | 2024-05-31 | 19.00 | 18.15 | 19.05 | 6.40 | 50.79% | 11 | 13 | 45.73% |
| AMAT240621C00190000 | 4/25/2024 6:51 PM | 2024-06-21 | 16.15 | 19.95 | 20.85 | 0.00 | 0.00% | 19 | 1,007 | 42.64% |
| AMAT240719C00190000 | 4/26/2024 2:56 PM | 2024-07-19 | 22.55 | 22.20 | 23.50 | 3.43 | 17.94% | 1 | 320 | 42.38% |
| AMAT240920C00190000 | 4/19/2024 7:31 PM | 2024-09-20 | 20.07 | 27.45 | 28.60 | 0.00 | 0.00% | 3 | 193 | 42.80% |
| AMAT241018C00190000 | 4/19/2024 3:32 PM | 2024-10-18 | 22.81 | 29.05 | 30.35 | 0.00 | 0.00% | 7 | 47 | 42.57% |
| AMAT241115C00190000 | 4/23/2024 7:04 PM | 2024-11-15 | 25.85 | 31.40 | 32.75 | 0.00 | 0.00% | 1 | 8 | 43.78% |
| AMAT241220C00190000 | 4/26/2024 7:38 PM | 2024-12-20 | 34.48 | 33.20 | 34.55 | 5.10 | 17.36% | 2 | 52 | 43.38% |
| AMAT250117C00190000 | 4/24/2024 5:33 PM | 2025-01-17 | 29.96 | 35.75 | 36.85 | 0.00 | 0.00% | 6 | 1,071 | 44.58% |
| AMAT250321C00190000 | 3/20/2024 3:52 PM | 2025-03-21 | 39.37 | 28.50 | 32.15 | 0.00 | 0.00% | - | 1 | 33.55% |
| AMAT250620C00190000 | 4/24/2024 7:14 PM | 2025-06-20 | 38.45 | 42.80 | 44.30 | 0.00 | 0.00% | 1 | 3 | 44.66% |
| AMAT260116C00190000 | 4/18/2024 2:09 PM | 2026-01-16 | 47.50 | 51.40 | 53.30 | 0.00 | 0.00% | 1 | 51 | 45.59% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00190000 | 4/26/2024 7:53 PM | 2024-05-03 | 0.35 | 0.34 | 0.37 | -1.19 | -77.27% | 190 | 749 | 35.60% |
| AMAT240510P00190000 | 4/26/2024 7:59 PM | 2024-05-10 | 1.04 | 1.01 | 1.12 | -1.46 | -58.40% | 102 | 161 | 34.82% |
| AMAT240517P00190000 | 4/26/2024 7:57 PM | 2024-05-17 | 3.28 | 3.15 | 3.30 | -1.27 | -27.91% | 67 | 1,915 | 44.34% |
| AMAT240524P00190000 | 4/26/2024 7:57 PM | 2024-05-24 | 4.20 | 4.10 | 6.20 | -2.37 | -36.07% | 7 | 89 | 53.87% |
| AMAT240531P00190000 | 4/26/2024 6:16 PM | 2024-05-31 | 4.52 | 4.45 | 4.85 | -2.03 | -30.99% | 2 | 59 | 41.91% |
| AMAT240621P00190000 | 4/26/2024 7:37 PM | 2024-06-21 | 6.05 | 6.05 | 6.25 | -1.69 | -21.83% | 106 | 731 | 38.28% |
| AMAT240719P00190000 | 4/26/2024 6:31 PM | 2024-07-19 | 8.00 | 7.85 | 8.20 | -1.60 | -16.67% | 11 | 583 | 36.93% |
| AMAT240920P00190000 | 4/25/2024 6:56 PM | 2024-09-20 | 11.60 | 11.55 | 11.90 | -2.40 | -17.14% | 1 | 243 | 35.83% |
| AMAT241018P00190000 | 4/24/2024 5:16 PM | 2024-10-18 | 16.20 | 12.70 | 12.90 | 0.00 | 0.00% | 2 | 23 | 34.78% |
| AMAT241115P00190000 | 4/26/2024 2:17 PM | 2024-11-15 | 14.60 | 14.20 | 14.50 | -2.44 | -14.32% | 2 | 50 | 35.15% |
| AMAT241220P00190000 | 4/26/2024 4:45 PM | 2024-12-20 | 15.80 | 15.45 | 15.95 | -3.65 | -18.77% | 6 | 42 | 34.85% |
| AMAT250117P00190000 | 4/25/2024 5:05 PM | 2025-01-17 | 19.05 | 16.40 | 16.70 | 0.00 | 0.00% | 20 | 626 | 34.13% |
| AMAT250321P00190000 | 4/9/2024 6:36 PM | 2025-03-21 | 18.10 | 18.50 | 19.85 | 0.00 | 0.00% | 3 | 11 | 35.08% |
| AMAT250620P00190000 | 4/16/2024 7:18 PM | 2025-06-20 | 20.55 | 21.40 | 21.80 | 0.00 | 0.00% | 6 | 24 | 33.45% |
| AMAT260116P00190000 | 4/25/2024 3:14 PM | 2026-01-16 | 28.90 | 25.95 | 28.30 | 0.00 | 0.00% | 3 | 56 | 33.85% |
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%