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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00200000 | 4/26/2024 7:56 PM | 2024-05-03 | 5.63 | 5.70 | 5.90 | 2.34 | 71.12% | 376 | 489 | 38.62% |
| AMAT240510C00200000 | 4/26/2024 7:46 PM | 2024-05-10 | 7.35 | 6.30 | 7.55 | 2.35 | 47.00% | 65 | 188 | 37.55% |
| AMAT240517C00200000 | 4/26/2024 7:44 PM | 2024-05-17 | 10.62 | 10.55 | 10.85 | 3.30 | 45.08% | 224 | 1,631 | 48.12% |
| AMAT240524C00200000 | 4/26/2024 7:40 PM | 2024-05-24 | 11.88 | 11.55 | 11.90 | 4.03 | 51.34% | 20 | 114 | 46.28% |
| AMAT240531C00200000 | 4/26/2024 7:56 PM | 2024-05-31 | 12.18 | 12.10 | 12.50 | 3.03 | 33.11% | 5 | 21 | 43.70% |
| AMAT240621C00200000 | 4/26/2024 7:37 PM | 2024-06-21 | 14.73 | 14.55 | 14.75 | 3.38 | 29.78% | 60 | 1,741 | 41.63% |
| AMAT240719C00200000 | 4/26/2024 7:48 PM | 2024-07-19 | 17.45 | 17.30 | 17.40 | 3.45 | 24.64% | 97 | 557 | 40.85% |
| AMAT240920C00200000 | 4/26/2024 7:16 PM | 2024-09-20 | 22.73 | 22.20 | 23.15 | 3.58 | 18.69% | 30 | 548 | 42.21% |
| AMAT241018C00200000 | 4/25/2024 5:14 PM | 2024-10-18 | 20.29 | 23.50 | 24.80 | 0.00 | 0.00% | 1 | 76 | 41.66% |
| AMAT241115C00200000 | 4/19/2024 4:00 PM | 2024-11-15 | 20.40 | 25.95 | 27.30 | 0.00 | 0.00% | 4 | 47 | 42.90% |
| AMAT241220C00200000 | 4/26/2024 7:35 PM | 2024-12-20 | 29.14 | 27.80 | 29.15 | 4.03 | 16.05% | 1 | 168 | 42.50% |
| AMAT250117C00200000 | 4/26/2024 7:35 PM | 2025-01-17 | 30.60 | 30.40 | 30.85 | 3.75 | 13.97% | 6 | 934 | 42.71% |
| AMAT250321C00200000 | 4/24/2024 7:10 PM | 2025-03-21 | 29.15 | 33.95 | 34.40 | 0.00 | 0.00% | 3 | 132 | 43.14% |
| AMAT250620C00200000 | 4/25/2024 4:21 PM | 2025-06-20 | 34.30 | 38.70 | 39.20 | 0.00 | 0.00% | 5 | 45 | 43.87% |
| AMAT260116C00200000 | 4/26/2024 7:55 PM | 2026-01-16 | 46.95 | 47.00 | 47.90 | 4.85 | 11.52% | 2 | 338 | 44.34% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00200000 | 4/26/2024 7:57 PM | 2024-05-03 | 2.29 | 2.19 | 2.51 | -3.46 | -60.17% | 426 | 347 | 38.53% |
| AMAT240510P00200000 | 4/26/2024 7:54 PM | 2024-05-10 | 3.65 | 3.50 | 3.70 | -4.20 | -53.50% | 22 | 134 | 34.36% |
| AMAT240517P00200000 | 4/26/2024 7:58 PM | 2024-05-17 | 6.68 | 6.60 | 6.85 | -2.57 | -27.78% | 144 | 1,509 | 44.79% |
| AMAT240524P00200000 | 4/26/2024 7:57 PM | 2024-05-24 | 7.90 | 7.70 | 9.90 | -2.65 | -25.12% | 4 | 63 | 52.65% |
| AMAT240531P00200000 | 4/25/2024 5:41 PM | 2024-05-31 | 11.40 | 7.20 | 9.45 | 0.00 | 0.00% | 4 | 12 | 45.07% |
| AMAT240621P00200000 | 4/26/2024 7:53 PM | 2024-06-21 | 10.10 | 10.00 | 10.25 | -2.60 | -20.47% | 130 | 1,092 | 38.03% |
| AMAT240719P00200000 | 4/26/2024 7:57 PM | 2024-07-19 | 12.10 | 11.95 | 12.15 | -2.85 | -19.06% | 30 | 573 | 35.95% |
| AMAT240920P00200000 | 4/26/2024 7:54 PM | 2024-09-20 | 15.95 | 15.85 | 16.05 | -2.50 | -13.55% | 5 | 840 | 34.84% |
| AMAT241018P00200000 | 4/26/2024 3:26 PM | 2024-10-18 | 17.60 | 17.00 | 17.45 | -2.35 | -11.78% | 2 | 57 | 34.46% |
| AMAT241115P00200000 | 4/23/2024 2:39 PM | 2024-11-15 | 19.05 | 18.60 | 19.50 | -4.45 | -18.94% | 1 | 104 | 35.44% |
| AMAT241220P00200000 | 4/26/2024 2:55 PM | 2024-12-20 | 20.53 | 19.95 | 20.25 | -3.27 | -13.74% | 8 | 33 | 33.89% |
| AMAT250117P00200000 | 4/26/2024 4:45 PM | 2025-01-17 | 21.20 | 20.85 | 21.35 | -4.48 | -17.45% | 4 | 492 | 33.67% |
| AMAT250321P00200000 | 4/22/2024 2:09 PM | 2025-03-21 | 29.35 | 23.05 | 23.50 | 0.00 | 0.00% | 40 | 114 | 33.13% |
| AMAT250620P00200000 | 4/22/2024 1:54 PM | 2025-06-20 | 30.49 | 25.85 | 26.45 | 0.00 | 0.00% | 1 | 169 | 32.79% |
| AMAT260116P00200000 | 4/9/2024 7:55 PM | 2026-01-16 | 29.60 | 30.50 | 30.95 | 0.00 | 0.00% | 3 | 105 | 31.11% |
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%