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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00230000 | 4/26/2024 1:31 PM | 2024-05-03 | 0.13 | 0.00 | 0.11 | 0.09 | 225.00% | 1 | 132 | 44.24% |
| AMAT240510C00230000 | 4/26/2024 6:32 PM | 2024-05-10 | 0.17 | 0.15 | 0.19 | 0.07 | 70.00% | 22 | 83 | 34.28% |
| AMAT240517C00230000 | 4/26/2024 7:57 PM | 2024-05-17 | 1.33 | 1.29 | 1.40 | 0.49 | 58.33% | 107 | 1,613 | 44.26% |
| AMAT240524C00230000 | 4/26/2024 5:15 PM | 2024-05-24 | 2.01 | 1.93 | 2.04 | 0.78 | 63.41% | 4 | 39 | 43.19% |
| AMAT240531C00230000 | 4/26/2024 5:53 PM | 2024-05-31 | 2.34 | 2.21 | 2.46 | 1.12 | 91.80% | 21 | 19 | 41.21% |
| AMAT240621C00230000 | 4/26/2024 7:56 PM | 2024-06-21 | 3.85 | 3.85 | 4.00 | 1.10 | 40.00% | 106 | 1,068 | 39.29% |
| AMAT240719C00230000 | 4/26/2024 7:55 PM | 2024-07-19 | 5.95 | 5.95 | 6.10 | 1.57 | 35.84% | 39 | 2,578 | 38.71% |
| AMAT240920C00230000 | 4/26/2024 5:11 PM | 2024-09-20 | 10.67 | 10.55 | 10.80 | 2.07 | 24.07% | 43 | 1,203 | 39.42% |
| AMAT241018C00230000 | 4/26/2024 5:12 PM | 2024-10-18 | 12.47 | 11.40 | 12.60 | 1.90 | 17.98% | 60 | 600 | 39.52% |
| AMAT241115C00230000 | 4/25/2024 6:25 PM | 2024-11-15 | 12.40 | 14.70 | 15.00 | 0.00 | 0.00% | 1 | 669 | 40.82% |
| AMAT241220C00230000 | 4/23/2024 2:24 PM | 2024-12-20 | 11.98 | 15.55 | 16.80 | 0.00 | 0.00% | 2 | 119 | 40.52% |
| AMAT250117C00230000 | 4/22/2024 3:41 PM | 2025-01-17 | 12.40 | 17.95 | 18.35 | 0.00 | 0.00% | 2 | 489 | 40.61% |
| AMAT250321C00230000 | 4/22/2024 7:32 PM | 2025-03-21 | 15.90 | 20.60 | 21.90 | 0.00 | 0.00% | 2 | 19 | 41.17% |
| AMAT250620C00230000 | 4/26/2024 6:51 PM | 2025-06-20 | 26.45 | 24.00 | 26.70 | 7.10 | 36.69% | 2 | 45 | 41.97% |
| AMAT260116C00230000 | 4/19/2024 1:30 PM | 2026-01-16 | 29.75 | 34.65 | 35.25 | 0.00 | 0.00% | 1 | 89 | 42.29% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00230000 | 4/17/2024 1:50 PM | 2024-05-03 | 26.57 | 26.20 | 27.65 | 0.00 | 0.00% | - | 0 | 52.93% |
| AMAT240517P00230000 | 4/26/2024 7:21 PM | 2024-05-17 | 27.00 | 26.40 | 29.15 | 3.10 | 12.97% | 1 | 20 | 53.76% |
| AMAT240524P00230000 | 4/16/2024 4:00 PM | 2024-05-24 | 24.86 | 27.70 | 28.35 | 0.00 | 0.00% | - | 4 | 40.93% |
| AMAT240621P00230000 | 3/5/2024 8:12 PM | 2024-06-21 | 30.75 | 30.20 | 32.40 | 0.00 | 0.00% | 1 | 35 | 46.23% |
| AMAT240719P00230000 | 4/15/2024 4:10 PM | 2024-07-19 | 26.52 | 30.65 | 31.55 | 0.00 | 0.00% | 2 | 59 | 35.11% |
| AMAT240920P00230000 | 3/21/2024 2:52 PM | 2024-09-20 | 28.70 | 43.20 | 44.90 | 0.00 | 0.00% | 3 | 10 | 52.83% |
| AMAT241018P00230000 | 4/15/2024 2:00 PM | 2024-10-18 | 29.70 | 34.70 | 35.85 | 0.00 | 0.00% | 6 | 11 | 33.13% |
| AMAT241115P00230000 | 3/11/2024 6:08 PM | 2024-11-15 | 40.10 | 33.55 | 34.05 | 0.00 | 0.00% | 2 | 92 | 27.45% |
| AMAT241220P00230000 | 3/21/2024 3:52 PM | 2024-12-20 | 32.55 | 45.35 | 47.40 | 0.00 | 0.00% | 11 | 12 | 46.71% |
| AMAT250117P00230000 | 4/10/2024 2:40 PM | 2025-01-17 | 35.41 | 37.35 | 39.55 | 0.00 | 0.00% | 7 | 30 | 32.58% |
| AMAT250321P00230000 | 4/3/2024 4:01 PM | 2025-03-21 | 39.00 | 38.55 | 42.25 | 0.00 | 0.00% | 1 | 1 | 32.93% |
| AMAT250620P00230000 | 4/18/2024 3:36 PM | 2025-06-20 | 46.65 | 42.70 | 45.35 | 0.00 | 0.00% | 2 | 6 | 32.79% |
| AMAT260116P00230000 | 4/26/2024 7:44 PM | 2026-01-16 | 47.15 | 46.90 | 48.45 | -3.69 | -7.26% | 2 | 58 | 29.72% |
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%