Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | - | 2 | 2 | 75.00 | 0.15 | 0.00 | - | 3 | 12 |
| - | - | - | - | - | 80.00 | 0.07 | 0.00 | - | 42 | 36 |
| - | - | - | - | - | 85.00 | 0.04 | 0.00 | - | 60 | 1,094 |
| 76.57 | 0.00 | - | 10 | 2 | 90.00 | 0.10 | 0.00 | - | 2 | 18 |
| 72.00 | 0.00 | - | 3 | 3 | 95.00 | 0.09 | 0.00 | - | 2 | 16 |
| 96.81 | 0.00 | - | 1 | 0 | 100.00 | 0.18 | 0.00 | - | 2 | 90 |
| - | - | - | - | - | 105.00 | 0.13 | 0.00 | - | 2 | 77 |
| 100.00 | +17.57 | +21.32% | 2 | 65 | 110.00 | 0.09 | 0.00 | - | 2 | 806 |
| 93.99 | 0.00 | - | 1 | 18 | 115.00 | 1.13 | 0.00 | - | 1 | 17 |
| 77.11 | 0.00 | - | 3 | 16 | 120.00 | 0.19 | 0.00 | - | 2 | 45 |
| 77.89 | 0.00 | - | 2 | 11 | 125.00 | 0.18 | 0.00 | - | 1 | 512 |
| 80.28 | 0.00 | - | 2 | 23 | 130.00 | 0.32 | 0.00 | - | 2 | 91 |
| 67.35 | 0.00 | - | 1 | 32 | 135.00 | 0.27 | 0.00 | - | 13 | 120 |
| 75.46 | 0.00 | - | 1 | 68 | 140.00 | 0.35 | 0.00 | - | 1 | 340 |
| 48.00 | 0.00 | - | 10 | 46 | 145.00 | 0.36 | -0.11 | -23.40% | 1 | 87 |
| 61.40 | +4.80 | +8.48% | 5 | 64 | 150.00 | 0.45 | -0.19 | -29.69% | 2 | 493 |
| 37.45 | 0.00 | - | 1 | 211 | 155.00 | 0.62 | -0.17 | -21.52% | 1 | 1,859 |
| 50.62 | 0.00 | - | 3 | 108 | 160.00 | 1.10 | 0.00 | - | 14 | 522 |
| 46.25 | 0.00 | - | 9 | 276 | 165.00 | 1.07 | -0.37 | -25.69% | 13 | 163 |
| 41.51 | 0.00 | - | 1 | 320 | 170.00 | 1.45 | -0.48 | -24.87% | 3 | 278 |
| 35.34 | 0.00 | - | 1 | 278 | 175.00 | 1.99 | -0.61 | -23.46% | 14 | 430 |
| 33.84 | +2.87 | +9.27% | 1 | 793 | 180.00 | 2.73 | -0.72 | -20.87% | 6 | 2,509 |
| 29.81 | +2.13 | +7.70% | 1 | 335 | 185.00 | 3.57 | -0.95 | -21.02% | 61 | 623 |
| 24.29 | 0.00 | - | 1 | 302 | 190.00 | 4.75 | -1.28 | -21.23% | 13 | 674 |
| 20.50 | 0.00 | - | 1 | 552 | 195.00 | 6.30 | -1.20 | -16.00% | 28 | 705 |
| 19.42 | +1.35 | +7.47% | 25 | 647 | 200.00 | 7.85 | -1.50 | -16.04% | 57 | 1,705 |
| 13.39 | +0.74 | +5.85% | 34 | 638 | 210.00 | 12.22 | -1.88 | -13.33% | 85 | 778 |
| 9.45 | +0.80 | +9.25% | 59 | 949 | 220.00 | 18.20 | -2.40 | -11.65% | 23 | 505 |
| 5.92 | +0.12 | +2.07% | 89 | 3,055 | 230.00 | 29.95 | 0.00 | - | 9 | 59 |
| 3.70 | +0.03 | +0.82% | 12 | 1,374 | 240.00 | 36.56 | 0.00 | - | 1 | 58 |
| 3.05 | +0.75 | +32.61% | 7 | 219 | 250.00 | 42.90 | 0.00 | - | - | 1 |
| 1.47 | +0.10 | +7.30% | 17 | 463 | 260.00 | - | - | - | - | - |
| 0.95 | +0.03 | +3.26% | 1 | 225 | 270.00 | 68.50 | 0.00 | - | - | 0 |
| 0.67 | 0.00 | - | 2 | 47 | 280.00 | - | - | - | - | - |
| 0.39 | +0.10 | +34.48% | 1 | 29 | 290.00 | - | - | - | - | - |
| 0.23 | -0.01 | -4.17% | 1 | 53 | 300.00 | - | - | - | - | - |
| 0.12 | -0.04 | -25.00% | 28 | 96 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.