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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00210000 | 4/26/2024 7:58 PM | 2024-05-03 | 1.37 | 1.33 | 1.44 | 0.64 | 87.67% | 588 | 760 | 34.03% |
| AMAT240510C00210000 | 4/26/2024 7:54 PM | 2024-05-10 | 2.66 | 2.70 | 2.86 | 0.94 | 54.65% | 107 | 494 | 34.40% |
| AMAT240517C00210000 | 4/26/2024 7:58 PM | 2024-05-17 | 6.01 | 5.85 | 6.10 | 2.21 | 58.16% | 170 | 2,401 | 45.66% |
| AMAT240524C00210000 | 4/26/2024 6:40 PM | 2024-05-24 | 7.05 | 6.90 | 7.10 | 2.00 | 39.60% | 8 | 191 | 44.10% |
| AMAT240531C00210000 | 4/26/2024 7:15 PM | 2024-05-31 | 7.55 | 7.40 | 7.75 | 2.50 | 49.50% | 8 | 298 | 42.08% |
| AMAT240621C00210000 | 4/26/2024 7:50 PM | 2024-06-21 | 9.80 | 9.75 | 9.95 | 2.35 | 31.54% | 227 | 2,512 | 40.27% |
| AMAT240719C00210000 | 4/26/2024 7:18 PM | 2024-07-19 | 12.62 | 12.50 | 12.65 | 2.62 | 26.20% | 105 | 551 | 39.85% |
| AMAT240920C00210000 | 4/26/2024 7:49 PM | 2024-09-20 | 17.93 | 17.80 | 17.95 | 2.82 | 18.66% | 17 | 1,589 | 40.42% |
| AMAT241018C00210000 | 4/26/2024 7:54 PM | 2024-10-18 | 19.75 | 18.75 | 20.00 | 3.20 | 19.34% | 4 | 881 | 40.69% |
| AMAT241115C00210000 | 4/26/2024 6:58 PM | 2024-11-15 | 22.35 | 21.40 | 22.50 | 3.35 | 17.63% | 3 | 67 | 41.92% |
| AMAT241220C00210000 | 4/25/2024 6:24 PM | 2024-12-20 | 21.00 | 23.10 | 24.40 | 0.00 | 0.00% | 70 | 304 | 41.62% |
| AMAT250117C00210000 | 4/25/2024 4:48 PM | 2025-01-17 | 21.71 | 24.75 | 26.10 | 0.00 | 0.00% | 7 | 621 | 41.83% |
| AMAT250321C00210000 | 4/26/2024 4:22 PM | 2025-03-21 | 29.00 | 28.30 | 29.75 | 1.95 | 7.21% | 2 | 6 | 42.37% |
| AMAT250620C00210000 | 4/25/2024 5:35 PM | 2025-06-20 | 30.00 | 34.00 | 34.50 | 0.00 | 0.00% | 10 | 344 | 43.01% |
| AMAT260116C00210000 | 4/26/2024 4:29 PM | 2026-01-16 | 43.50 | 42.15 | 43.25 | 5.05 | 13.13% | 2 | 95 | 43.49% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00210000 | 4/26/2024 5:19 PM | 2024-05-03 | 7.85 | 7.65 | 8.90 | -6.90 | -46.78% | 61 | 135 | 42.87% |
| AMAT240510P00210000 | 4/25/2024 7:20 PM | 2024-05-10 | 13.15 | 8.90 | 10.15 | 0.00 | 0.00% | 6 | 123 | 38.99% |
| AMAT240517P00210000 | 4/26/2024 7:13 PM | 2024-05-17 | 11.80 | 11.80 | 12.15 | -3.85 | -24.60% | 24 | 1,889 | 42.65% |
| AMAT240524P00210000 | 4/22/2024 5:02 PM | 2024-05-24 | 23.29 | 13.00 | 14.25 | 0.00 | 0.00% | 1 | 375 | 46.51% |
| AMAT240531P00210000 | 4/19/2024 2:48 PM | 2024-05-31 | 20.62 | 13.45 | 14.75 | 0.00 | 0.00% | 4 | 6 | 43.62% |
| AMAT240621P00210000 | 4/26/2024 4:10 PM | 2024-06-21 | 15.80 | 15.20 | 15.55 | -2.85 | -15.28% | 48 | 890 | 37.04% |
| AMAT240719P00210000 | 4/26/2024 7:54 PM | 2024-07-19 | 17.30 | 17.15 | 17.35 | -3.58 | -17.15% | 94 | 612 | 34.91% |
| AMAT240920P00210000 | 4/26/2024 7:51 PM | 2024-09-20 | 21.00 | 20.95 | 21.20 | -7.67 | -26.75% | 10 | 532 | 33.89% |
| AMAT241018P00210000 | 4/17/2024 6:44 PM | 2024-10-18 | 24.45 | 22.20 | 22.65 | 0.00 | 0.00% | 8 | 48 | 33.64% |
| AMAT241115P00210000 | 4/26/2024 5:46 PM | 2024-11-15 | 23.90 | 23.80 | 24.20 | -2.90 | -10.82% | 24 | 62 | 33.80% |
| AMAT241220P00210000 | 4/26/2024 7:35 PM | 2024-12-20 | 24.96 | 25.05 | 25.40 | -5.49 | -18.03% | 8 | 95 | 33.05% |
| AMAT250117P00210000 | 4/26/2024 7:54 PM | 2025-01-17 | 26.25 | 25.95 | 27.35 | -4.90 | -15.73% | 32 | 133 | 34.08% |
| AMAT250321P00210000 | 4/17/2024 2:11 PM | 2025-03-21 | 29.70 | 27.60 | 29.50 | 0.00 | 0.00% | 11 | 26 | 33.44% |
| AMAT250620P00210000 | 4/17/2024 5:05 PM | 2025-06-20 | 33.96 | 30.20 | 32.35 | 0.00 | 0.00% | 80 | 149 | 32.88% |
| AMAT260116P00210000 | 4/26/2024 2:03 PM | 2026-01-16 | 36.30 | 35.50 | 38.00 | 2.01 | 5.86% | 3 | 23 | 32.19% |
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%