Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:40AM EDT. Market open.
Calls
20 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 85.00 | 0.36 | 0.00 | - | 2 | 231 |
| - | - | - | - | - | 90.00 | 0.36 | 0.00 | - | 1 | 30 |
| 123.81 | 0.00 | - | - | 3 | 95.00 | 0.44 | 0.00 | - | 1 | 20 |
| 76.66 | 0.00 | - | 10 | 11 | 100.00 | 0.32 | 0.00 | - | 5 | 38 |
| 75.00 | 0.00 | - | 1 | 1 | 105.00 | 0.81 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 110.00 | 0.46 | 0.00 | - | 5 | 49 |
| 59.20 | 0.00 | - | 1 | 2 | 115.00 | 1.12 | 0.00 | - | 9 | 75 |
| 89.28 | 0.00 | - | 5 | 6 | 120.00 | 0.74 | 0.00 | - | 180 | 216 |
| 84.55 | 0.00 | - | 5 | 111 | 125.00 | 0.91 | 0.00 | - | 9 | 156 |
| 76.09 | 0.00 | - | 1 | 14 | 130.00 | 1.10 | 0.00 | - | 5 | 141 |
| 78.43 | 0.00 | - | 2 | 3 | 135.00 | 1.36 | 0.00 | - | 92 | 140 |
| 78.64 | 0.00 | - | 15 | 16 | 140.00 | 1.49 | -0.21 | -12.35% | 2 | 29 |
| 76.71 | 0.00 | - | 1 | 20 | 145.00 | 2.16 | 0.00 | - | 4 | 61 |
| 67.70 | 0.00 | - | 1 | 15 | 150.00 | 2.17 | 0.00 | - | 32 | 58 |
| 62.70 | 0.00 | - | 1 | 11 | 155.00 | 2.83 | 0.00 | - | 2 | 34 |
| 60.50 | 0.00 | - | 8 | 20 | 160.00 | 3.25 | 0.00 | - | 1 | 133 |
| 60.60 | 0.00 | - | 1 | 30 | 165.00 | 3.91 | 0.00 | - | 2 | 79 |
| 49.45 | 0.00 | - | 2 | 15 | 170.00 | 4.95 | +0.50 | +11.24% | 1 | 82 |
| 53.17 | 0.00 | - | 1 | 14 | 175.00 | 5.50 | 0.00 | - | 10 | 49 |
| 39.38 | 0.00 | - | 1 | 70 | 180.00 | 6.95 | 0.00 | - | 15 | 55 |
| 45.65 | 0.00 | - | 2 | 52 | 185.00 | 7.67 | 0.00 | - | 1 | 111 |
| 41.00 | 0.00 | - | 1 | 53 | 190.00 | 9.15 | 0.00 | - | 11 | 84 |
| 38.30 | -1.90 | -4.73% | 1 | 37 | 195.00 | 10.70 | 0.00 | - | 2 | 93 |
| 38.07 | 0.00 | - | 9 | 167 | 200.00 | 12.90 | -1.05 | -7.53% | 1 | 45 |
| 32.05 | 0.00 | - | 3 | 290 | 210.00 | 16.95 | 0.00 | - | 28 | 105 |
| 24.65 | -1.45 | -5.56% | 3 | 122 | 220.00 | 20.65 | 0.00 | - | 14 | 84 |
| 20.30 | -1.46 | -6.71% | 1 | 131 | 230.00 | 30.65 | 0.00 | - | 10 | 6 |
| 16.45 | -1.45 | -8.10% | 4 | 127 | 240.00 | 34.38 | +2.15 | +6.67% | 1 | 10 |
| 14.90 | 0.00 | - | 35 | 263 | 250.00 | 49.55 | 0.00 | - | 1 | 15 |
| 11.57 | 0.00 | - | 2 | 163 | 260.00 | 51.25 | 0.00 | - | 1 | 77 |
| 8.66 | +0.80 | +10.18% | 20 | 201 | 270.00 | - | - | - | - | - |
| 6.30 | 0.00 | - | 3 | 36 | 280.00 | 74.90 | 0.00 | - | 1 | 5 |
| 6.05 | 0.00 | - | 6 | 30 | 290.00 | - | - | - | - | - |
| 3.35 | 0.00 | - | 1 | 48 | 300.00 | - | - | - | - | - |
| 3.77 | 0.00 | - | 2 | 54 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.