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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00270000 | 4/15/2024 7:47 PM | 2024-05-03 | 0.02 | 0.00 | 0.07 | 0.00 | 0.00% | 10 | 11 | 78.13% |
| AMAT240517C00270000 | 4/26/2024 1:36 PM | 2024-05-17 | 0.10 | 0.01 | 0.33 | -0.05 | -33.33% | 9 | 110 | 54.79% |
| AMAT240524C00270000 | 4/19/2024 7:49 PM | 2024-05-24 | 0.08 | 0.07 | 0.15 | 0.00 | 0.00% | 10 | 5 | 46.58% |
| AMAT240531C00270000 | 4/12/2024 3:09 PM | 2024-05-31 | 0.60 | 0.09 | 0.16 | 0.00 | 0.00% | 1 | 1 | 42.09% |
| AMAT240621C00270000 | 4/26/2024 6:10 PM | 2024-06-21 | 0.41 | 0.38 | 0.51 | 0.21 | 105.00% | 53 | 224 | 39.97% |
| AMAT240719C00270000 | 4/26/2024 5:48 PM | 2024-07-19 | 1.09 | 1.03 | 1.07 | 0.58 | 113.73% | 10 | 200 | 37.76% |
| AMAT240920C00270000 | 4/26/2024 6:25 PM | 2024-09-20 | 3.35 | 3.10 | 3.40 | 1.20 | 55.81% | 112 | 1,142 | 38.26% |
| AMAT241018C00270000 | 4/26/2024 6:47 PM | 2024-10-18 | 4.40 | 4.30 | 4.50 | 0.90 | 25.71% | 9 | 163 | 38.26% |
| AMAT241115C00270000 | 4/17/2024 1:51 PM | 2024-11-15 | 7.00 | 5.90 | 6.10 | 0.00 | 0.00% | 9 | 111 | 39.40% |
| AMAT241220C00270000 | 4/24/2024 3:10 PM | 2024-12-20 | 5.60 | 7.25 | 7.45 | 0.00 | 0.00% | 2 | 132 | 39.18% |
| AMAT250117C00270000 | 4/26/2024 7:54 PM | 2025-01-17 | 8.45 | 8.35 | 8.60 | 0.95 | 12.67% | 1 | 95 | 39.19% |
| AMAT250321C00270000 | 4/26/2024 2:34 PM | 2025-03-21 | 10.80 | 10.20 | 12.40 | 1.20 | 12.50% | 3 | 31 | 41.15% |
| AMAT250620C00270000 | 4/22/2024 3:19 PM | 2025-06-20 | 10.50 | 15.15 | 15.50 | 0.00 | 0.00% | 100 | 141 | 40.42% |
| AMAT260116C00270000 | 4/26/2024 6:12 PM | 2026-01-16 | 23.25 | 22.80 | 24.65 | 3.35 | 16.83% | 3 | 78 | 42.08% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00270000 | 4/24/2024 7:52 PM | 2024-06-21 | 73.96 | 65.95 | 67.60 | 0.00 | 0.00% | 1 | 1 | 45.44% |
| AMAT240719P00270000 | 4/17/2024 3:56 PM | 2024-07-19 | 68.50 | 66.05 | 67.40 | 0.00 | 0.00% | - | 0 | 35.43% |
| AMAT250117P00270000 | 4/25/2024 2:05 PM | 2025-01-17 | 75.60 | 69.05 | 70.70 | 0.00 | 0.00% | 6 | 7 | 30.12% |
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%