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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00220000 | 4/26/2024 7:51 PM | 2024-05-03 | 0.18 | 0.15 | 0.22 | 0.05 | 38.46% | 103 | 226 | 37.60% |
| AMAT240510C00220000 | 4/26/2024 7:54 PM | 2024-05-10 | 0.76 | 0.70 | 0.81 | 0.31 | 68.89% | 65 | 163 | 35.11% |
| AMAT240517C00220000 | 4/26/2024 7:50 PM | 2024-05-17 | 2.99 | 2.90 | 3.10 | 1.13 | 60.75% | 203 | 2,169 | 46.05% |
| AMAT240524C00220000 | 4/26/2024 7:29 PM | 2024-05-24 | 3.93 | 2.76 | 3.95 | 1.47 | 59.76% | 13 | 87 | 44.34% |
| AMAT240531C00220000 | 4/26/2024 5:38 PM | 2024-05-31 | 4.45 | 4.15 | 4.50 | 1.88 | 73.15% | 3 | 28 | 42.11% |
| AMAT240621C00220000 | 4/26/2024 7:36 PM | 2024-06-21 | 6.32 | 6.25 | 6.45 | 1.56 | 32.77% | 151 | 1,381 | 40.08% |
| AMAT240719C00220000 | 4/26/2024 6:40 PM | 2024-07-19 | 8.90 | 8.75 | 8.95 | 1.90 | 27.14% | 10 | 843 | 39.55% |
| AMAT240920C00220000 | 4/26/2024 5:28 PM | 2024-09-20 | 14.05 | 13.85 | 14.05 | 2.65 | 23.25% | 4 | 1,198 | 40.07% |
| AMAT241018C00220000 | 4/25/2024 7:53 PM | 2024-10-18 | 13.00 | 15.70 | 16.00 | 0.00 | 0.00% | 4 | 254 | 40.23% |
| AMAT241115C00220000 | 4/22/2024 4:26 PM | 2024-11-15 | 12.10 | 18.15 | 18.45 | 0.00 | 0.00% | 5 | 85 | 41.43% |
| AMAT241220C00220000 | 4/25/2024 2:15 PM | 2024-12-20 | 17.05 | 19.05 | 20.35 | 0.00 | 0.00% | 3 | 102 | 41.16% |
| AMAT250117C00220000 | 4/25/2024 3:34 PM | 2025-01-17 | 17.70 | 21.65 | 21.90 | 0.00 | 0.00% | 1 | 1,702 | 41.17% |
| AMAT250321C00220000 | 4/25/2024 5:35 PM | 2025-03-21 | 21.60 | 25.05 | 25.65 | 0.00 | 0.00% | 5 | 278 | 41.88% |
| AMAT250620C00220000 | 4/26/2024 3:35 PM | 2025-06-20 | 29.15 | 29.65 | 30.90 | 3.55 | 13.87% | 1 | 24 | 43.10% |
| AMAT260116C00220000 | 4/22/2024 1:30 PM | 2026-01-16 | 32.52 | 38.40 | 39.60 | 0.00 | 0.00% | 1 | 247 | 43.39% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00220000 | 4/23/2024 7:44 PM | 2024-05-03 | 26.90 | 15.45 | 18.05 | 0.00 | 0.00% | 4 | 0 | 61.96% |
| AMAT240510P00220000 | 4/26/2024 4:41 PM | 2024-05-10 | 17.50 | 16.85 | 18.25 | -4.85 | -21.70% | 4 | 503 | 44.12% |
| AMAT240517P00220000 | 4/26/2024 1:46 PM | 2024-05-17 | 21.20 | 18.00 | 20.05 | -4.80 | -18.46% | 25 | 803 | 48.22% |
| AMAT240524P00220000 | 4/15/2024 2:30 PM | 2024-05-24 | 16.05 | 19.75 | 21.20 | 0.00 | 0.00% | - | 2 | 47.69% |
| AMAT240531P00220000 | 4/19/2024 5:12 PM | 2024-05-31 | 30.35 | 20.15 | 21.50 | 0.00 | 0.00% | 4 | 5 | 43.90% |
| AMAT240621P00220000 | 4/22/2024 3:44 PM | 2024-06-21 | 33.80 | 21.70 | 22.55 | 0.00 | 0.00% | 5 | 263 | 38.27% |
| AMAT240719P00220000 | 4/25/2024 7:45 PM | 2024-07-19 | 27.55 | 23.35 | 24.75 | 0.00 | 0.00% | 1 | 467 | 37.32% |
| AMAT240920P00220000 | 4/15/2024 3:50 PM | 2024-09-20 | 23.86 | 27.00 | 27.30 | 0.00 | 0.00% | 1 | 192 | 33.36% |
| AMAT241018P00220000 | 4/16/2024 7:19 PM | 2024-10-18 | 25.85 | 28.00 | 29.00 | 0.00 | 0.00% | 1 | 75 | 33.68% |
| AMAT241115P00220000 | 3/21/2024 2:35 PM | 2024-11-15 | 25.85 | 37.40 | 39.70 | 0.00 | 0.00% | 3 | 43 | 49.14% |
| AMAT241220P00220000 | 3/21/2024 2:40 PM | 2024-12-20 | 27.40 | 38.65 | 40.50 | 0.00 | 0.00% | 14 | 28 | 46.59% |
| AMAT250117P00220000 | 4/25/2024 2:11 PM | 2025-01-17 | 35.90 | 31.75 | 32.25 | 0.00 | 0.00% | 2 | 310 | 32.08% |
| AMAT250321P00220000 | 4/5/2024 2:27 PM | 2025-03-21 | 33.60 | 33.85 | 35.10 | 0.00 | 0.00% | 2 | 29 | 32.57% |
| AMAT250620P00220000 | 4/16/2024 5:31 PM | 2025-06-20 | 35.40 | 36.50 | 38.10 | 0.00 | 0.00% | 28 | 33 | 32.29% |
| AMAT260116P00220000 | 4/18/2024 4:40 PM | 2026-01-16 | 44.76 | 41.05 | 43.35 | 0.00 | 0.00% | 12 | 25 | 31.29% |
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%