Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
31 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 110.00 | 0.01 | 0.00 | - | - | 1,020 |
| 79.36 | 0.00 | - | 2 | 0 | 130.00 | - | - | - | - | - |
| 71.60 | 0.00 | - | 1 | 1 | 140.00 | 0.02 | 0.00 | - | 1 | 8 |
| 44.79 | 0.00 | - | 5 | 0 | 145.00 | 0.01 | 0.00 | - | 2 | 15 |
| 65.35 | 0.00 | - | 1 | 1 | 150.00 | 0.01 | -0.06 | -85.71% | 6 | 13 |
| - | - | - | - | - | 155.00 | 0.07 | 0.00 | - | 1 | 6 |
| 50.02 | 0.00 | - | 1 | 1 | 160.00 | 0.01 | 0.00 | - | 6 | 25 |
| 34.95 | 0.00 | - | - | 1 | 165.00 | 0.03 | 0.00 | - | 1 | 22 |
| 42.48 | 0.00 | - | 1 | 2 | 170.00 | 0.02 | -0.02 | -50.00% | 23 | 290 |
| 36.83 | 0.00 | - | 11 | 18 | 175.00 | 0.04 | +0.01 | +33.33% | 13 | 50 |
| 40.00 | +0.27 | +0.68% | 5 | 68 | 180.00 | 0.03 | 0.00 | - | 1 | 157 |
| 34.52 | +0.92 | +2.74% | 5 | 16 | 185.00 | 0.05 | -0.01 | -16.67% | 2 | 107 |
| - | - | - | - | - | 187.50 | 0.06 | 0.00 | - | 2 | 30 |
| 30.20 | 0.00 | - | 4 | 11 | 190.00 | 0.06 | -0.01 | -14.29% | 11 | 105 |
| - | - | - | - | - | 192.50 | 0.10 | 0.00 | - | 1 | 85 |
| 22.50 | -0.36 | -1.57% | 2 | 42 | 195.00 | 0.10 | -0.02 | -16.67% | 6 | 186 |
| - | - | - | - | - | 197.50 | 0.14 | -0.04 | -22.22% | 2 | 155 |
| 20.04 | -0.79 | -3.79% | 3 | 46 | 200.00 | 0.18 | -0.08 | -30.77% | 83 | 305 |
| 12.39 | 0.00 | - | 3 | 6 | 202.50 | 0.27 | -0.10 | -27.03% | 47 | 184 |
| 15.06 | +6.09 | +67.89% | 4 | 78 | 205.00 | 0.42 | -0.13 | -23.64% | 47 | 183 |
| 12.74 | -0.17 | -1.32% | 2 | 37 | 207.50 | 0.72 | -0.10 | -12.20% | 186 | 195 |
| 10.79 | -0.71 | -6.17% | 21 | 445 | 210.00 | 1.02 | -0.18 | -15.00% | 205 | 488 |
| 7.20 | -2.30 | -24.21% | 6 | 69 | 212.50 | 1.71 | -0.08 | -4.47% | 24 | 66 |
| 6.97 | -0.79 | -10.18% | 124 | 313 | 215.00 | 2.43 | -0.15 | -5.81% | 38 | 162 |
| 5.55 | -0.45 | -7.50% | 55 | 199 | 217.50 | 3.40 | -0.20 | -5.56% | 49 | 101 |
| 4.45 | -0.20 | -4.30% | 166 | 516 | 220.00 | 4.70 | 0.00 | - | 10 | 115 |
| 3.27 | -0.33 | -9.17% | 222 | 398 | 222.50 | 6.05 | +0.06 | +1.00% | 13 | 54 |
| 2.43 | -0.32 | -11.64% | 294 | 413 | 225.00 | 9.00 | -0.44 | -4.66% | 2 | 30 |
| 1.74 | -0.24 | -12.12% | 29 | 86 | 227.50 | 11.39 | 0.00 | - | 3 | 13 |
| 1.20 | -0.25 | -17.24% | 43 | 298 | 230.00 | 11.00 | 0.00 | - | 18 | 19 |
| 0.81 | -0.25 | -23.58% | 51 | 114 | 232.50 | - | - | - | - | - |
| 0.59 | -0.13 | -18.06% | 19 | 204 | 235.00 | - | - | - | - | - |
| 0.39 | -0.11 | -22.00% | 77 | 93 | 237.50 | - | - | - | - | - |
| 0.26 | -0.09 | -25.71% | 17 | 416 | 240.00 | - | - | - | - | - |
| 0.15 | -0.03 | -16.67% | 4 | 307 | 245.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 16 | 46 | 250.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 40 | 255.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 3 | 5 | 260.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 20 | 20 | 265.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 34 | 36 | 270.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.