Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:42PM EDT. Market open.
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 70.00 | 0.06 | 0.00 | - | 7 | 36 |
| 91.39 | 0.00 | - | - | 1 | 75.00 | 0.30 | 0.00 | - | 2 | 15 |
| 76.20 | 0.00 | - | 2 | 3 | 80.00 | 0.15 | 0.00 | - | 2 | 61 |
| 126.31 | 0.00 | - | 2 | 13 | 85.00 | 0.08 | 0.00 | - | 3 | 25 |
| - | - | - | - | - | 90.00 | 0.11 | 0.00 | - | 2 | 123 |
| 76.94 | 0.00 | - | 1 | 10 | 95.00 | 0.17 | 0.00 | - | 23 | 46 |
| 107.60 | 0.00 | - | 2 | 12 | 100.00 | 0.17 | 0.00 | - | 2 | 248 |
| 104.91 | 0.00 | - | 1 | 19 | 105.00 | 0.22 | -0.08 | -26.67% | 1 | 47 |
| 100.55 | 0.00 | - | 2 | 5 | 110.00 | 0.35 | 0.00 | - | 9 | 93 |
| 101.99 | 0.00 | - | 1 | 6 | 115.00 | 0.29 | -0.26 | -47.27% | 2 | 236 |
| 77.63 | 0.00 | - | 7 | 7 | 120.00 | 0.85 | 0.00 | - | 1 | 330 |
| 84.00 | 0.00 | - | 2 | 13 | 125.00 | 0.95 | 0.00 | - | 1 | 222 |
| 56.55 | 0.00 | - | 5 | 31 | 130.00 | 0.93 | 0.00 | - | 1 | 329 |
| 73.89 | 0.00 | - | 1 | 18 | 135.00 | 1.00 | 0.00 | - | 30 | 398 |
| 57.92 | 0.00 | - | 1 | 51 | 140.00 | 1.80 | 0.00 | - | 10 | 1,056 |
| 48.97 | 0.00 | - | 1 | 59 | 145.00 | 1.43 | 0.00 | - | 1 | 871 |
| 58.80 | 0.00 | - | 3 | 54 | 150.00 | 1.48 | -0.24 | -13.95% | 10 | 1,401 |
| 51.25 | 0.00 | - | 1 | 143 | 155.00 | 2.33 | 0.00 | - | 1 | 170 |
| 42.93 | 0.00 | - | 1 | 76 | 160.00 | 2.88 | 0.00 | - | 9 | 575 |
| 45.82 | 0.00 | - | 1 | 701 | 165.00 | 3.12 | -0.53 | -14.52% | 20 | 106 |
| 46.29 | +10.39 | +28.94% | 1 | 97 | 170.00 | 3.90 | -0.65 | -14.29% | 2 | 387 |
| 39.98 | 0.00 | - | 1 | 195 | 175.00 | 4.80 | -0.65 | -11.93% | 5 | 444 |
| 35.52 | 0.00 | - | 1 | 286 | 180.00 | 6.00 | -0.80 | -11.76% | 33 | 422 |
| 32.45 | 0.00 | - | 1 | 99 | 185.00 | 8.30 | 0.00 | - | 9 | 430 |
| 31.50 | +2.00 | +6.78% | 3 | 197 | 190.00 | 9.05 | -0.95 | -9.50% | 74 | 596 |
| 27.10 | 0.00 | - | 2 | 271 | 195.00 | 10.60 | -1.20 | -10.17% | 72 | 712 |
| 25.60 | +2.45 | +10.58% | 5 | 462 | 200.00 | 12.70 | -1.05 | -7.64% | 61 | 956 |
| 19.62 | +1.27 | +6.92% | 21 | 1,624 | 210.00 | 17.01 | -1.44 | -7.80% | 234 | 559 |
| 15.39 | +1.35 | +9.62% | 33 | 1,253 | 220.00 | 22.70 | -0.85 | -3.61% | 2 | 192 |
| 11.45 | +0.60 | +5.53% | 18 | 1,232 | 230.00 | 28.70 | 0.00 | - | 3 | 10 |
| 8.65 | +0.45 | +5.49% | 32 | 1,377 | 240.00 | 48.46 | 0.00 | - | 1 | 10 |
| 6.18 | 0.00 | - | 10 | 257 | 250.00 | 54.40 | 0.00 | - | 1 | 7 |
| 5.15 | 0.00 | - | 7 | 373 | 260.00 | - | - | - | - | - |
| 3.42 | +0.07 | +2.09% | 2 | 1,144 | 270.00 | - | - | - | - | - |
| 1.68 | 0.00 | - | 1 | 26 | 280.00 | - | - | - | - | - |
| 1.68 | 0.00 | - | 13 | 23 | 290.00 | - | - | - | - | - |
| 1.25 | +0.04 | +3.31% | 12 | 410 | 300.00 | - | - | - | - | - |
| 1.00 | +0.17 | +20.48% | 1 | 705 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.