Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
20 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 95.00 | 0.95 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 100.00 | 1.68 | 0.00 | - | - | 0 |
| - | - | - | - | - | 105.00 | 1.95 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 110.00 | 1.42 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 115.00 | 1.73 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 120.00 | 2.74 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 125.00 | 2.88 | 0.00 | - | 10 | 0 |
| 89.73 | 0.00 | - | 1 | 8 | 130.00 | 3.09 | 0.00 | - | 10 | 0 |
| 85.93 | 0.00 | - | 2 | 9 | 135.00 | 5.80 | 0.00 | - | 3 | 0 |
| 79.80 | 0.00 | - | 1 | 0 | 140.00 | 4.40 | 0.00 | - | 1 | 0 |
| 66.60 | 0.00 | - | 1 | 0 | 145.00 | 4.90 | 0.00 | - | 2 | 0 |
| 74.06 | 0.00 | - | 1 | 0 | 150.00 | 7.25 | 0.00 | - | 9 | 0 |
| 71.60 | 0.00 | - | 1 | 2 | 155.00 | 9.80 | 0.00 | - | 44 | 0 |
| 74.01 | 0.00 | - | 1 | 0 | 160.00 | 8.00 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 165.00 | 8.30 | 0.00 | - | 1 | 0 |
| 59.25 | 0.00 | - | 3 | 0 | 170.00 | 9.37 | 0.00 | - | 5 | 0 |
| 42.78 | 0.00 | - | 3 | 0 | 175.00 | 10.61 | 0.00 | - | 5 | 0 |
| 49.79 | 0.00 | - | 1 | 0 | 180.00 | 12.20 | 0.00 | - | 39 | 0 |
| 53.11 | 0.00 | - | 93 | 0 | 185.00 | 14.85 | 0.00 | - | 1 | 0 |
| 51.25 | 0.00 | - | 25 | 0 | 190.00 | 16.50 | 0.00 | - | 3 | 0 |
| 44.60 | 0.00 | - | 4 | 0 | 195.00 | 18.50 | 0.00 | - | 40 | 0 |
| 48.13 | 0.00 | - | 11 | 0 | 200.00 | 18.40 | 0.00 | - | 1 | 0 |
| 41.72 | 0.00 | - | 14 | 0 | 210.00 | 25.70 | 0.00 | - | 1 | 0 |
| 37.86 | 0.00 | - | 7 | 0 | 220.00 | 31.24 | 0.00 | - | 3 | 0 |
| 33.20 | 0.00 | - | 15 | 0 | 230.00 | 35.35 | 0.00 | - | 12 | 0 |
| 28.29 | 0.00 | - | 2 | 0 | 240.00 | - | - | - | - | - |
| 25.00 | 0.00 | - | 66 | 0 | 250.00 | 51.45 | 0.00 | - | - | 2 |
| 21.10 | 0.00 | - | 6 | 0 | 260.00 | - | - | - | - | - |
| 18.45 | 0.00 | - | 3 | 0 | 270.00 | - | - | - | - | - |
| 16.55 | 0.00 | - | 1 | 0 | 280.00 | - | - | - | - | - |
| 13.65 | 0.00 | - | 20 | 0 | 290.00 | - | - | - | - | - |
| 11.25 | 0.00 | - | 3 | 0 | 300.00 | - | - | - | - | - |
| 9.00 | 0.00 | - | 7 | 0 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.