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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00260000 | 4/17/2024 1:30 PM | 2024-05-03 | 0.06 | 0.00 | 0.31 | 0.00 | 0.00% | 5 | 21 | 89.65% |
| AMAT240510C00260000 | 4/22/2024 6:36 PM | 2024-05-10 | 0.03 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 1 | 60.64% |
| AMAT240517C00260000 | 4/26/2024 7:48 PM | 2024-05-17 | 0.09 | 0.07 | 0.11 | 0.06 | 200.00% | 4 | 513 | 46.88% |
| AMAT240524C00260000 | 4/23/2024 1:30 PM | 2024-05-24 | 0.12 | 0.17 | 0.25 | 0.00 | 0.00% | 5 | 10 | 45.46% |
| AMAT240621C00260000 | 4/26/2024 7:11 PM | 2024-06-21 | 0.74 | 0.74 | 0.78 | 0.27 | 57.45% | 4 | 265 | 39.14% |
| AMAT240719C00260000 | 4/26/2024 2:03 PM | 2024-07-19 | 1.45 | 1.64 | 1.71 | 0.23 | 18.85% | 6 | 460 | 38.17% |
| AMAT240920C00260000 | 4/26/2024 7:15 PM | 2024-09-20 | 4.50 | 4.35 | 4.60 | 1.15 | 34.33% | 282 | 243 | 38.59% |
| AMAT241018C00260000 | 4/24/2024 6:27 PM | 2024-10-18 | 4.10 | 5.70 | 6.85 | 0.00 | 0.00% | 5 | 92 | 40.89% |
| AMAT241115C00260000 | 4/2/2024 4:51 PM | 2024-11-15 | 9.35 | 7.50 | 7.70 | 0.00 | 0.00% | 1 | 39 | 39.76% |
| AMAT241220C00260000 | 4/26/2024 6:04 PM | 2024-12-20 | 9.00 | 9.00 | 9.90 | 1.84 | 25.70% | 6 | 148 | 40.81% |
| AMAT250117C00260000 | 4/25/2024 6:58 PM | 2025-01-17 | 8.50 | 10.00 | 11.00 | 0.00 | 0.00% | 1 | 646 | 40.46% |
| AMAT250321C00260000 | 4/25/2024 4:31 PM | 2025-03-21 | 10.80 | 13.25 | 13.50 | 0.00 | 0.00% | 2 | 37 | 40.04% |
| AMAT250620C00260000 | 4/18/2024 6:30 PM | 2025-06-20 | 14.75 | 17.45 | 17.85 | 0.00 | 0.00% | 1 | 54 | 40.85% |
| AMAT260116C00260000 | 4/26/2024 6:33 PM | 2026-01-16 | 25.65 | 25.25 | 26.50 | 3.72 | 16.96% | 5 | 160 | 41.73% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241220P00260000 | 4/18/2024 1:50 PM | 2024-12-20 | 66.55 | 60.00 | 60.80 | 0.00 | 0.00% | 2 | 77 | 29.36% |
| AMAT250117P00260000 | 2/16/2024 2:30 PM | 2025-01-17 | 64.55 | 64.90 | 66.90 | 0.00 | 0.00% | 3 | 14 | 39.28% |
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%