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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00195000 | 4/26/2024 7:59 PM | 2024-05-03 | 9.45 | 8.45 | 9.70 | 3.10 | 48.82% | 115 | 183 | 38.75% |
| AMAT240510C00195000 | 4/26/2024 2:11 PM | 2024-05-10 | 10.90 | 9.70 | 11.00 | 3.60 | 49.32% | 13 | 168 | 37.82% |
| AMAT240517C00195000 | 4/26/2024 6:45 PM | 2024-05-17 | 13.51 | 12.55 | 13.90 | 4.63 | 52.14% | 229 | 1,158 | 47.79% |
| AMAT240524C00195000 | 4/26/2024 5:45 PM | 2024-05-24 | 14.70 | 12.55 | 14.95 | 3.78 | 34.62% | 2 | 11 | 46.46% |
| AMAT240531C00195000 | 4/24/2024 7:54 PM | 2024-05-31 | 11.00 | 15.00 | 15.45 | 0.00 | 0.00% | 8 | 15 | 43.70% |
| AMAT240621C00195000 | 4/26/2024 7:56 PM | 2024-06-21 | 17.40 | 17.35 | 17.65 | 3.55 | 25.63% | 37 | 1,168 | 41.92% |
| AMAT240719C00195000 | 4/26/2024 7:18 PM | 2024-07-19 | 20.24 | 19.10 | 20.50 | 3.74 | 22.67% | 4 | 320 | 41.94% |
| AMAT240920C00195000 | 4/24/2024 2:13 PM | 2024-09-20 | 25.50 | 25.20 | 25.45 | 3.90 | 18.06% | 1 | 268 | 41.75% |
| AMAT241018C00195000 | 4/25/2024 5:14 PM | 2024-10-18 | 22.70 | 26.20 | 27.45 | 0.00 | 0.00% | 1 | 53 | 41.98% |
| AMAT241115C00195000 | 4/24/2024 7:19 PM | 2024-11-15 | 29.65 | 28.65 | 29.95 | 4.85 | 19.56% | 1 | 27 | 43.28% |
| AMAT241220C00195000 | 4/25/2024 6:29 PM | 2024-12-20 | 27.45 | 30.40 | 31.80 | 0.00 | 0.00% | 5 | 40 | 42.92% |
| AMAT250117C00195000 | 4/25/2024 2:44 PM | 2025-01-17 | 28.65 | 33.00 | 34.25 | 0.00 | 0.00% | 9 | 768 | 44.29% |
| AMAT250321C00195000 | 4/11/2024 5:50 PM | 2025-03-21 | 42.75 | 35.50 | 38.40 | 0.00 | 0.00% | 5 | 12 | 45.47% |
| AMAT250620C00195000 | 4/25/2024 7:46 PM | 2025-06-20 | 37.30 | 40.30 | 41.70 | 0.00 | 0.00% | 1 | 7 | 44.24% |
| AMAT260116C00195000 | 4/24/2024 3:36 PM | 2026-01-16 | 43.70 | 48.75 | 50.45 | 0.00 | 0.00% | 1 | 92 | 44.83% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00195000 | 4/26/2024 7:49 PM | 2024-05-03 | 0.92 | 0.88 | 0.97 | -2.13 | -69.84% | 276 | 770 | 34.23% |
| AMAT240510P00195000 | 4/26/2024 7:57 PM | 2024-05-10 | 2.05 | 1.95 | 2.10 | -1.90 | -48.10% | 281 | 296 | 33.83% |
| AMAT240517P00195000 | 4/26/2024 7:56 PM | 2024-05-17 | 4.82 | 4.60 | 4.90 | -1.98 | -29.12% | 82 | 1,104 | 44.29% |
| AMAT240524P00195000 | 4/26/2024 6:40 PM | 2024-05-24 | 5.77 | 5.70 | 6.90 | -3.00 | -34.21% | 12 | 148 | 48.05% |
| AMAT240531P00195000 | 4/26/2024 6:16 PM | 2024-05-31 | 6.12 | 6.15 | 6.40 | -2.63 | -30.06% | 2 | 97 | 40.83% |
| AMAT240621P00195000 | 4/26/2024 7:47 PM | 2024-06-21 | 8.00 | 7.90 | 8.10 | -2.50 | -23.81% | 71 | 722 | 38.02% |
| AMAT240719P00195000 | 4/26/2024 6:31 PM | 2024-07-19 | 9.82 | 9.80 | 9.95 | -3.41 | -25.77% | 13 | 555 | 36.08% |
| AMAT240920P00195000 | 4/26/2024 7:54 PM | 2024-09-20 | 13.70 | 13.60 | 13.75 | -1.87 | -12.01% | 1 | 567 | 35.03% |
| AMAT241018P00195000 | 4/26/2024 6:02 PM | 2024-10-18 | 14.85 | 14.75 | 15.95 | -2.40 | -13.91% | 13 | 44 | 36.20% |
| AMAT241115P00195000 | 4/25/2024 7:02 PM | 2024-11-15 | 16.75 | 16.40 | 17.65 | -2.00 | -10.67% | 1 | 632 | 36.55% |
| AMAT241220P00195000 | 4/19/2024 3:11 PM | 2024-12-20 | 22.46 | 17.65 | 17.90 | 0.00 | 0.00% | 5 | 47 | 34.15% |
| AMAT250117P00195000 | 4/26/2024 6:43 PM | 2025-01-17 | 18.70 | 18.55 | 18.85 | -2.65 | -12.41% | 14 | 282 | 33.73% |
| AMAT250321P00195000 | 4/23/2024 3:53 PM | 2025-03-21 | 24.90 | 20.70 | 21.95 | 0.00 | 0.00% | 27 | 39 | 34.53% |
| AMAT250620P00195000 | 4/9/2024 4:03 PM | 2025-06-20 | 22.90 | 23.55 | 24.15 | 0.00 | 0.00% | 33 | 78 | 33.21% |
| AMAT260116P00195000 | 4/25/2024 6:22 PM | 2026-01-16 | 30.40 | 28.20 | 28.75 | 0.00 | 0.00% | 17 | 29 | 31.64% |
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%