NasdaqGS - Delayed Quote USD

Applied Materials, Inc. (AMAT)

203.38 +5.88 (+2.98%)
At close: April 26 at 4:00 PM EDT
203.95 +0.57 (+0.28%)
After hours: April 26 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AMAT240503C00205000 4/26/2024 7:59 PM 2024-05-03 3.10 3.00 3.10 1.57 102.61% 1,078 378 36.91%
AMAT240510C00205000 4/26/2024 7:55 PM 2024-05-10 4.75 4.60 4.85 2.14 81.99% 111 233 36.59%
AMAT240517C00205000 4/26/2024 7:55 PM 2024-05-17 7.91 8.05 8.15 7.91 - 73 78 46.89%
AMAT240524C00205000 4/26/2024 7:02 PM 2024-05-24 9.11 9.00 9.35 2.66 41.24% 22 49 45.79%
AMAT240531C00205000 4/26/2024 3:21 PM 2024-05-31 9.35 9.55 9.90 2.70 40.60% 6 49 43.03%
AMAT240607C00205000 4/26/2024 6:14 PM 2024-06-07 10.70 10.20 11.10 10.70 - 10 0 43.59%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AMAT240503P00205000 4/26/2024 7:57 PM 2024-05-03 4.60 4.45 4.60 -3.96 -46.26% 163 65 35.77%
AMAT240510P00205000 4/26/2024 7:15 PM 2024-05-10 5.84 5.85 6.05 -4.81 -45.16% 13 99 33.84%
AMAT240517P00205000 4/26/2024 7:44 PM 2024-05-17 9.05 9.05 9.25 9.05 - 72 24 44.15%
AMAT240524P00205000 4/26/2024 7:43 PM 2024-05-24 10.25 10.15 12.30 -7.40 -41.93% 26 18 51.83%
AMAT240531P00205000 4/26/2024 3:09 PM 2024-05-31 11.00 10.65 11.90 -4.51 -29.08% 7 7 44.57%
AMAT240607P00205000 4/26/2024 4:42 PM 2024-06-07 11.46 11.20 11.65 11.46 - 1 0 39.67%

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%
 
ASML.AS ASML Holding N.V.
858.80
+3.22%