Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 110.00 | 0.01 | 0.00 | - | 247 | 797 |
| - | - | - | - | - | 120.00 | 0.01 | 0.00 | - | 867 | 867 |
| - | - | - | - | - | 125.00 | 0.01 | 0.00 | - | - | 374 |
| - | - | - | - | - | 130.00 | 0.08 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 135.00 | 0.16 | 0.00 | - | 14 | 24 |
| 79.30 | +7.10 | +9.83% | 10 | 11 | 140.00 | 0.01 | 0.00 | - | 260 | 643 |
| - | - | - | - | - | 145.00 | 0.01 | 0.00 | - | 1 | 13 |
| 58.97 | 0.00 | - | - | 1 | 150.00 | 0.11 | 0.00 | - | 7 | 7 |
| - | - | - | - | - | 155.00 | 0.05 | 0.00 | - | 7 | 21 |
| 59.15 | +19.75 | +50.13% | 1 | 2 | 160.00 | 0.20 | 0.00 | - | 1 | 56 |
| 54.65 | -0.77 | -1.39% | 25 | 26 | 165.00 | 0.01 | 0.00 | - | 1 | 212 |
| 49.55 | -0.60 | -1.20% | 15 | 15 | 170.00 | 0.01 | 0.00 | - | 2 | 128 |
| 33.47 | 0.00 | - | 1 | 8 | 175.00 | 0.02 | 0.00 | - | 37 | 317 |
| 35.85 | 0.00 | - | 2 | 6 | 180.00 | 0.01 | 0.00 | - | 1 | 325 |
| 37.40 | 0.00 | - | 5 | 5 | 182.50 | 0.01 | 0.00 | - | 1 | 49 |
| 34.80 | -0.31 | -0.88% | 25 | 15 | 185.00 | 0.01 | 0.00 | - | 5 | 227 |
| 32.10 | +7.38 | +29.85% | 11 | 13 | 187.50 | 0.01 | 0.00 | - | 56 | 98 |
| 29.15 | -1.15 | -3.80% | 17 | 19 | 190.00 | 0.02 | -0.02 | -50.00% | 14 | 461 |
| 21.09 | 0.00 | - | 4 | 5 | 192.50 | 0.04 | +0.01 | +33.33% | 15 | 257 |
| 24.50 | +7.45 | +43.70% | 36 | 35 | 195.00 | 0.03 | 0.00 | - | 56 | 554 |
| 20.05 | 0.00 | - | 1 | 8 | 197.50 | 0.05 | -0.01 | -16.67% | 327 | 2,493 |
| 20.30 | +0.60 | +3.05% | 243 | 157 | 200.00 | 0.07 | 0.00 | - | 115 | 2,546 |
| 17.20 | -0.29 | -1.66% | 13 | 25 | 202.50 | 0.08 | -0.04 | -33.33% | 211 | 894 |
| 14.60 | -0.40 | -2.67% | 119 | 110 | 205.00 | 0.11 | -0.06 | -35.29% | 311 | 397 |
| 10.91 | -1.84 | -14.43% | 4 | 85 | 207.50 | 0.23 | -0.08 | -25.81% | 385 | 692 |
| 9.81 | -0.49 | -4.76% | 67 | 489 | 210.00 | 0.43 | -0.10 | -18.87% | 852 | 1,124 |
| 8.06 | -0.09 | -1.10% | 44 | 294 | 212.50 | 0.76 | -0.15 | -16.48% | 474 | 480 |
| 5.90 | -0.51 | -7.96% | 148 | 1,042 | 215.00 | 1.43 | -0.19 | -11.73% | 959 | 756 |
| 4.55 | -0.10 | -2.15% | 473 | 555 | 217.50 | 2.21 | -0.27 | -10.89% | 872 | 738 |
| 3.25 | -0.25 | -7.14% | 614 | 1,423 | 220.00 | 3.41 | -0.09 | -2.57% | 171 | 281 |
| 2.15 | -0.34 | -13.65% | 298 | 571 | 222.50 | 4.85 | -0.18 | -3.58% | 67 | 155 |
| 1.37 | -0.23 | -14.38% | 905 | 833 | 225.00 | 6.75 | +0.10 | +1.50% | 34 | 44 |
| 0.80 | -0.25 | -23.81% | 196 | 3,294 | 227.50 | 15.60 | 0.00 | - | 3 | 3 |
| 0.51 | -0.17 | -25.00% | 339 | 788 | 230.00 | 11.65 | +0.85 | +7.87% | 6 | 21 |
| 0.27 | -0.14 | -34.15% | 87 | 461 | 232.50 | 12.92 | 0.00 | - | 1 | 2 |
| 0.14 | -0.08 | -36.36% | 84 | 402 | 235.00 | 21.01 | 0.00 | - | 1 | 2 |
| 0.09 | -0.06 | -40.00% | 94 | 200 | 237.50 | - | - | - | - | - |
| 0.06 | -0.02 | -25.00% | 31 | 234 | 240.00 | - | - | - | - | - |
| 0.05 | +0.02 | +66.67% | 8 | 350 | 245.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 1 | 242 | 250.00 | 34.04 | 0.00 | - | - | 2 |
| 0.02 | +0.01 | +100.00% | 2 | 53 | 255.00 | 38.89 | 0.00 | - | - | 2 |
| 0.01 | 0.00 | - | 4 | 39 | 260.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 14 | 145 | 265.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 45 | 48 | 270.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1 | 275.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | - | 1 | 280.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 52 | 59 | 285.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.