Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:02PM EST. Market open.
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220121C00020000 | 2021-12-27 2:04PM EST | 20.00 | 142.00 | 137.30 | 138.20 | 0.00 | - | 1 | 0 | 903.91% |
| AMAT220121C00022500 | 2022-01-12 2:21PM EST | 22.50 | 136.00 | 134.80 | 135.70 | 0.00 | - | 1 | 1 | 850.78% |
| AMAT220121C00025000 | 2021-11-23 3:45PM EST | 25.00 | 123.20 | 129.35 | 132.50 | 0.00 | - | 5 | 3 | 50.00% |
| AMAT220121C00027500 | 2021-11-10 6:54AM EST | 27.50 | 103.82 | 123.00 | 127.45 | 0.00 | - | 6 | 0 | 0.00% |
| AMAT220121C00030000 | 2021-11-23 1:04PM EST | 30.00 | 117.85 | 124.55 | 127.60 | 0.00 | - | 15 | 14 | 643.75% |
| AMAT220121C00032500 | 2021-11-10 6:54AM EST | 32.50 | 107.70 | 118.00 | 122.35 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT220121C00035000 | 2022-01-14 1:29PM EST | 35.00 | 128.10 | 122.40 | 123.45 | 0.00 | - | 1 | 29 | 712.50% |
| AMAT220121C00037500 | 2021-11-10 6:54AM EST | 37.50 | 102.40 | 113.30 | 116.55 | 0.00 | - | 3 | 8 | 0.00% |
| AMAT220121C00040000 | 2022-01-12 10:07AM EST | 40.00 | 116.80 | 117.20 | 118.15 | 0.00 | - | 1 | 50 | 572.66% |
| AMAT220121C00042500 | 2022-01-04 9:39AM EST | 42.50 | 119.10 | 114.60 | 116.05 | 0.00 | - | 25 | 1 | 597.66% |
| AMAT220121C00045000 | 2022-01-12 12:48PM EST | 45.00 | 112.50 | 112.45 | 113.15 | 0.00 | - | 5 | 187 | 566.41% |
| AMAT220121C00047500 | 2021-11-24 10:44AM EST | 47.50 | 100.07 | 107.05 | 109.95 | 0.00 | - | 20 | 190 | 0.00% |
| AMAT220121C00050000 | 2022-01-12 2:09PM EST | 50.00 | 108.00 | 107.25 | 108.45 | 0.00 | - | 6 | 343 | 532.81% |
| AMAT220121C00052500 | 2021-12-27 10:29AM EST | 52.50 | 107.14 | 104.70 | 105.80 | 0.00 | - | 5 | 58 | 486.72% |
| AMAT220121C00055000 | 2022-01-14 11:38AM EST | 55.00 | 107.00 | 102.50 | 103.30 | 0.00 | - | 2 | 228 | 501.56% |
| AMAT220121C00057500 | 2022-01-13 9:32AM EST | 57.50 | 106.70 | 99.95 | 100.65 | 0.00 | - | 25 | 111 | 460.94% |
| AMAT220121C00060000 | 2022-01-18 11:34AM EST | 60.00 | 96.90 | 97.65 | 98.55 | -10.10 | -9.44% | 4 | 208 | 495.31% |
| AMAT220121C00062500 | 2022-01-18 9:31AM EST | 62.50 | 101.15 | 94.95 | 96.00 | +3.15 | +3.21% | 2 | 278 | 457.42% |
| AMAT220121C00065000 | 2022-01-05 9:51AM EST | 65.00 | 92.20 | 92.75 | 93.10 | 0.00 | - | 2 | 149 | 431.64% |
| AMAT220121C00067500 | 2022-01-12 9:30AM EST | 67.50 | 98.00 | 90.05 | 90.65 | 0.00 | - | 5 | 60 | 401.95% |
| AMAT220121C00070000 | 2022-01-14 3:33PM EST | 70.00 | 95.80 | 87.55 | 88.25 | 0.00 | - | 2 | 135 | 394.53% |
| AMAT220121C00072500 | 2022-01-06 10:48AM EST | 72.50 | 82.21 | 85.05 | 85.65 | 0.00 | - | 5 | 114 | 371.09% |
| AMAT220121C00075000 | 2021-12-23 9:34AM EST | 75.00 | 80.00 | 82.30 | 83.35 | 0.00 | - | 10 | 76 | 352.34% |
| AMAT220121C00077500 | 2022-01-07 10:44AM EST | 77.50 | 75.27 | 79.95 | 80.80 | 0.00 | - | 1 | 83 | 345.90% |
| AMAT220121C00080000 | 2022-01-14 3:16PM EST | 80.00 | 85.35 | 77.50 | 78.20 | 0.00 | - | 56 | 111 | 328.32% |
| AMAT220121C00082500 | 2022-01-14 10:04AM EST | 82.50 | 77.20 | 75.00 | 75.60 | 0.00 | - | 5 | 14 | 307.42% |
| AMAT220121C00085000 | 2022-01-12 10:13AM EST | 85.00 | 73.09 | 72.65 | 73.05 | 0.00 | - | 1 | 86 | 301.95% |
| AMAT220121C00087500 | 2021-11-18 11:06AM EST | 87.50 | 68.06 | 56.80 | 60.85 | 0.00 | - | 8 | 21 | 0.00% |
| AMAT220121C00090000 | 2022-01-18 9:33AM EST | 90.00 | 74.10 | 67.70 | 68.20 | -0.23 | -0.31% | 1 | 332 | 289.06% |
| AMAT220121C00092500 | 2022-01-07 11:50AM EST | 92.50 | 60.10 | 64.85 | 65.85 | 0.00 | - | 1 | 74 | 265.04% |
| AMAT220121C00095000 | 2022-01-14 2:36PM EST | 95.00 | 70.00 | 62.15 | 63.30 | 0.00 | - | 13 | 759 | 235.94% |
| AMAT220121C00097500 | 2022-01-06 12:09PM EST | 97.50 | 65.95 | 60.15 | 60.70 | +6.75 | +11.40% | 3 | 102 | 250.20% |
| AMAT220121C00100000 | 2022-01-18 11:45AM EST | 100.00 | 57.78 | 57.55 | 58.20 | -8.22 | -12.45% | 20 | 1,083 | 233.40% |
| AMAT220121C00105000 | 2022-01-13 1:47PM EST | 105.00 | 54.60 | 52.60 | 53.45 | -0.11 | -0.20% | 1 | 647 | 225.20% |
| AMAT220121C00110000 | 2022-01-14 3:32PM EST | 110.00 | 55.88 | 47.60 | 48.10 | 0.00 | - | 14 | 2,103 | 188.28% |
| AMAT220121C00115000 | 2022-01-14 3:40PM EST | 115.00 | 51.02 | 42.45 | 43.50 | 0.00 | - | 4 | 640 | 178.32% |
| AMAT220121C00120000 | 2022-01-18 10:30AM EST | 120.00 | 40.60 | 37.70 | 38.15 | -3.75 | -8.46% | 1 | 1,478 | 154.49% |
| AMAT220121C00125000 | 2022-01-14 3:14PM EST | 125.00 | 40.20 | 32.65 | 33.15 | 0.00 | - | 16 | 1,333 | 133.50% |
| AMAT220121C00130000 | 2022-01-14 3:54PM EST | 130.00 | 36.22 | 27.60 | 28.40 | 0.00 | - | 37 | 3,358 | 120.31% |
| AMAT220121C00134000 | 2022-01-12 3:16PM EST | 134.00 | 24.85 | 23.55 | 24.30 | 0.00 | - | 1 | 6 | 101.17% |
| AMAT220121C00135000 | 2022-01-18 10:59AM EST | 135.00 | 23.47 | 22.65 | 23.15 | -7.77 | -24.87% | 56 | 2,069 | 96.19% |
| AMAT220121C00136000 | 2022-01-05 9:30AM EST | 136.00 | 22.15 | 21.60 | 22.50 | 0.00 | - | 1 | 3 | 99.61% |
| AMAT220121C00137000 | 2022-01-13 3:54PM EST | 137.00 | 19.75 | 20.80 | 21.20 | 0.00 | - | 1 | 5 | 93.55% |
| AMAT220121C00138000 | 2022-01-14 9:41AM EST | 138.00 | 22.29 | 19.85 | 20.10 | 0.00 | - | 8 | 11 | 88.67% |
| AMAT220121C00139000 | 2022-01-13 10:51AM EST | 139.00 | 21.55 | 18.85 | 19.60 | 0.00 | - | 3 | 7 | 94.68% |
| AMAT220121C00140000 | 2022-01-18 11:37AM EST | 140.00 | 18.45 | 17.70 | 18.35 | -7.75 | -29.58% | 5 | 3,673 | 83.15% |
| AMAT220121C00141000 | 2022-01-10 1:56PM EST | 141.00 | 7.00 | 16.70 | 17.55 | 0.00 | - | 4 | 11 | 83.11% |
| AMAT220121C00142000 | 2022-01-11 11:37AM EST | 142.00 | 22.00 | 15.90 | 16.20 | +12.01 | +120.22% | 1 | 179 | 76.42% |
| AMAT220121C00143000 | 2022-01-18 10:27AM EST | 143.00 | 18.70 | 14.95 | 15.35 | +4.55 | +32.16% | 1 | 91 | 75.98% |
| AMAT220121C00144000 | 2022-01-18 11:32AM EST | 144.00 | 13.36 | 14.00 | 14.35 | -3.89 | -22.55% | 2 | 69 | 72.75% |
| AMAT220121C00145000 | 2022-01-18 11:40AM EST | 145.00 | 13.66 | 13.10 | 13.40 | -8.01 | -36.96% | 8 | 2,667 | 70.95% |
| AMAT220121C00146000 | 2022-01-14 2:23PM EST | 146.00 | 16.95 | 12.15 | 12.45 | -1.44 | -7.83% | 1 | 108 | 68.16% |
| AMAT220121C00147000 | 2022-01-18 10:54AM EST | 147.00 | 12.70 | 11.15 | 11.75 | -4.75 | -27.22% | 1 | 223 | 67.82% |
| AMAT220121C00148000 | 2022-01-18 10:52AM EST | 148.00 | 12.48 | 10.15 | 11.00 | -5.57 | -30.86% | 1 | 162 | 66.41% |
| AMAT220121C00149000 | 2022-01-14 11:28AM EST | 149.00 | 12.80 | 9.45 | 9.85 | 0.00 | - | 19 | 375 | 63.48% |
| AMAT220121C00150000 | 2022-01-18 11:41AM EST | 150.00 | 8.80 | 8.65 | 8.95 | -8.20 | -48.24% | 167 | 5,160 | 61.91% |
| AMAT220121C00152500 | 2022-01-18 11:43AM EST | 152.50 | 6.95 | 6.65 | 6.95 | -6.87 | -49.71% | 157 | 411 | 58.50% |
| AMAT220121C00155000 | 2022-01-18 11:44AM EST | 155.00 | 5.00 | 5.00 | 5.20 | -6.97 | -58.23% | 91 | 5,230 | 56.98% |
| AMAT220121C00157500 | 2022-01-18 11:46AM EST | 157.50 | 3.56 | 3.45 | 3.70 | -6.46 | -64.47% | 170 | 1,222 | 54.35% |
| AMAT220121C00160000 | 2022-01-18 11:44AM EST | 160.00 | 2.34 | 2.35 | 2.42 | -5.76 | -71.11% | 1,587 | 3,854 | 52.69% |
| AMAT220121C00162500 | 2022-01-18 11:45AM EST | 162.50 | 1.50 | 1.45 | 1.52 | -4.65 | -75.61% | 315 | 1,648 | 51.17% |
| AMAT220121C00165000 | 2022-01-18 11:46AM EST | 165.00 | 0.85 | 0.84 | 0.89 | -3.65 | -81.11% | 1,676 | 7,475 | 50.00% |
| AMAT220121C00167500 | 2022-01-18 11:39AM EST | 167.50 | 0.49 | 0.45 | 0.52 | -2.66 | -84.44% | 465 | 2,169 | 50.59% |
| AMAT220121C00170000 | 2022-01-18 11:45AM EST | 170.00 | 0.27 | 0.26 | 0.28 | -1.88 | -87.44% | 1,953 | 7,068 | 50.20% |
| AMAT220121C00172500 | 2022-01-18 11:37AM EST | 172.50 | 0.16 | 0.14 | 0.16 | -1.29 | -88.97% | 147 | 410 | 50.39% |
| AMAT220121C00175000 | 2022-01-18 11:40AM EST | 175.00 | 0.11 | 0.09 | 0.10 | -0.89 | -89.00% | 783 | 1,627 | 52.34% |
| AMAT220121C00177500 | 2022-01-18 11:43AM EST | 177.50 | 0.06 | 0.05 | 0.07 | -0.52 | -89.66% | 58 | 96 | 54.30% |
| AMAT220121C00180000 | 2022-01-18 11:42AM EST | 180.00 | 0.06 | 0.04 | 0.05 | -0.34 | -85.00% | 80 | 2,621 | 57.03% |
| AMAT220121C00185000 | 2022-01-18 10:25AM EST | 185.00 | 0.05 | 0.02 | 0.04 | -0.12 | -70.59% | 14 | 979 | 63.67% |
| AMAT220121C00190000 | 2022-01-18 10:42AM EST | 190.00 | 0.03 | 0.01 | 0.03 | -0.08 | -72.73% | 6 | 1,015 | 69.53% |
| AMAT220121C00195000 | 2022-01-14 3:50PM EST | 195.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 29 | 791 | 75.78% |
| AMAT220121C00200000 | 2022-01-14 3:59PM EST | 200.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 7 | 630 | 83.59% |
| AMAT220121C00205000 | 2022-01-18 11:15AM EST | 205.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 8 | 11 | 91.41% |
| AMAT220121C00210000 | 2022-01-14 10:48AM EST | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,387 | 90.63% |
| AMAT220121C00220000 | 2022-01-12 10:15AM EST | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 78 | 103.13% |
| AMAT220121C00230000 | 2022-01-14 10:14AM EST | 230.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 271 | 126.56% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220121P00020000 | 2021-11-10 6:55AM EST | 20.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 10 | 269 | 806.25% |
| AMAT220121P00022500 | 2021-11-10 6:55AM EST | 22.50 | 0.03 | 0.00 | 0.22 | 0.00 | - | 30 | 47 | 764.06% |
| AMAT220121P00025000 | 2021-12-23 9:58AM EST | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| AMAT220121P00027500 | 2021-12-20 3:51PM EST | 27.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 112 | 288 | 575.00% |
| AMAT220121P00030000 | 2021-12-20 2:33PM EST | 30.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 57 | 348 | 618.75% |
| AMAT220121P00032500 | 2021-12-20 2:34PM EST | 32.50 | 0.02 | 0.00 | 0.14 | 0.00 | - | 93 | 216 | 589.06% |
| AMAT220121P00035000 | 2021-12-20 2:39PM EST | 35.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 207 | 370 | 560.94% |
| AMAT220121P00037500 | 2021-12-20 2:34PM EST | 37.50 | 0.03 | 0.00 | 0.14 | 0.00 | - | 17 | 653 | 535.94% |
| AMAT220121P00040000 | 2022-01-10 2:42PM EST | 40.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 3 | 3,696 | 512.50% |
| AMAT220121P00042500 | 2021-12-20 2:36PM EST | 42.50 | 0.03 | 0.00 | 0.14 | 0.00 | - | 78 | 490 | 490.63% |
| AMAT220121P00045000 | 2022-01-11 9:59AM EST | 45.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 7,432 | 387.50% |
| AMAT220121P00047500 | 2022-01-13 2:29PM EST | 47.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 1,103 | 396.88% |
| AMAT220121P00050000 | 2022-01-18 11:26AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 10,650 | 337.50% |
| AMAT220121P00052500 | 2021-12-27 11:27AM EST | 52.50 | 0.01 | 0.00 | 0.14 | 0.00 | - | 5 | 6,292 | 414.06% |
| AMAT220121P00055000 | 2022-01-05 10:13AM EST | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 3,180 | 331.25% |
| AMAT220121P00057500 | 2022-01-10 9:47AM EST | 57.50 | 0.01 | 0.00 | 0.14 | 0.00 | - | 10 | 829 | 381.25% |
| AMAT220121P00060000 | 2021-12-29 2:11PM EST | 60.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 5 | 1,914 | 366.41% |
| AMAT220121P00062500 | 2021-11-12 3:51PM EST | 62.50 | 0.32 | 0.00 | 0.14 | 0.00 | - | 2 | 1,711 | 351.56% |
| AMAT220121P00065000 | 2022-01-10 10:13AM EST | 65.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 536 | 287.50% |
| AMAT220121P00067500 | 2021-12-27 9:43AM EST | 67.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 287 | 278.13% |
| AMAT220121P00070000 | 2022-01-06 10:18AM EST | 70.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 1 | 888 | 265.63% |
| AMAT220121P00072500 | 2021-12-22 1:04PM EST | 72.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 60 | 535 | 256.25% |
| AMAT220121P00075000 | 2022-01-10 2:13PM EST | 75.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 336 | 260.94% |
| AMAT220121P00077500 | 2021-11-01 2:40PM EST | 77.50 | 0.30 | 0.01 | 2.17 | 0.00 | - | 1 | 598 | 421.09% |
| AMAT220121P00080000 | 2022-01-13 2:32PM EST | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 699 | 225.00% |
| AMAT220121P00082500 | 2022-01-05 1:13PM EST | 82.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 430 | 215.63% |
| AMAT220121P00085000 | 2022-01-03 3:21PM EST | 85.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 1,116 | 206.25% |
| AMAT220121P00087500 | 2022-01-11 9:52AM EST | 87.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 7 | 1,004 | 181.25% |
| AMAT220121P00090000 | 2022-01-13 2:32PM EST | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 3,053 | 187.50% |
| AMAT220121P00092500 | 2022-01-03 9:43AM EST | 92.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 200 | 4,598 | 178.13% |
| AMAT220121P00095000 | 2022-01-18 10:19AM EST | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 1,886 | 170.31% |
| AMAT220121P00097500 | 2022-01-13 9:52AM EST | 97.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 200 | 4,117 | 162.50% |
| AMAT220121P00100000 | 2022-01-13 12:49PM EST | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 60 | 4,740 | 140.63% |
| AMAT220121P00105000 | 2022-01-18 10:31AM EST | 105.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 12 | 3,816 | 143.75% |
| AMAT220121P00110000 | 2022-01-14 3:57PM EST | 110.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 2,598 | 125.00% |
| AMAT220121P00115000 | 2022-01-18 10:34AM EST | 115.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 4,691 | 113.28% |
| AMAT220121P00120000 | 2022-01-14 1:44PM EST | 120.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 16 | 4,498 | 99.22% |
| AMAT220121P00125000 | 2022-01-18 10:00AM EST | 125.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 14 | 6,555 | 85.94% |
| AMAT220121P00130000 | 2022-01-18 11:46AM EST | 130.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 11 | 6,187 | 75.78% |
| AMAT220121P00134000 | 2022-01-13 3:43PM EST | 134.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | 2 | 44 | 68.75% |
| AMAT220121P00135000 | 2022-01-18 11:43AM EST | 135.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 37 | 5,458 | 67.97% |
| AMAT220121P00136000 | 2022-01-14 11:11AM EST | 136.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 43 | 119 | 65.82% |
| AMAT220121P00137000 | 2022-01-14 2:10PM EST | 137.00 | 0.05 | 0.06 | 0.07 | 0.00 | - | 1 | 87 | 63.67% |
| AMAT220121P00138000 | 2022-01-14 10:55AM EST | 138.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 2 | 43 | 63.48% |
| AMAT220121P00139000 | 2022-01-14 12:04PM EST | 139.00 | 0.06 | 0.09 | 0.10 | 0.00 | - | 2 | 117 | 61.52% |
| AMAT220121P00140000 | 2022-01-18 11:37AM EST | 140.00 | 0.13 | 0.12 | 0.13 | -0.03 | -18.75% | 29 | 4,129 | 61.33% |
| AMAT220121P00141000 | 2022-01-18 11:44AM EST | 141.00 | 0.15 | 0.14 | 0.17 | +0.08 | +114.29% | 9 | 372 | 60.55% |
| AMAT220121P00142000 | 2022-01-18 11:15AM EST | 142.00 | 0.21 | 0.17 | 0.19 | +0.07 | +50.00% | 14 | 217 | 59.08% |
| AMAT220121P00143000 | 2022-01-18 11:44AM EST | 143.00 | 0.24 | 0.22 | 0.23 | +0.10 | +71.43% | 3 | 169 | 58.50% |
| AMAT220121P00144000 | 2022-01-18 11:37AM EST | 144.00 | 0.27 | 0.27 | 0.30 | +0.12 | +80.00% | 20 | 468 | 58.11% |
| AMAT220121P00145000 | 2022-01-18 11:41AM EST | 145.00 | 0.36 | 0.34 | 0.37 | +0.20 | +125.00% | 113 | 3,947 | 57.57% |
| AMAT220121P00146000 | 2022-01-18 11:37AM EST | 146.00 | 0.41 | 0.39 | 0.46 | +0.26 | +173.33% | 15 | 377 | 56.54% |
| AMAT220121P00147000 | 2022-01-18 11:33AM EST | 147.00 | 0.68 | 0.47 | 0.57 | +0.45 | +195.65% | 17 | 511 | 55.86% |
| AMAT220121P00148000 | 2022-01-18 11:34AM EST | 148.00 | 0.75 | 0.56 | 0.68 | +0.55 | +275.00% | 16 | 349 | 54.83% |
| AMAT220121P00149000 | 2022-01-18 11:09AM EST | 149.00 | 0.70 | 0.69 | 0.84 | +0.43 | +159.26% | 25 | 357 | 54.44% |
| AMAT220121P00150000 | 2022-01-18 11:40AM EST | 150.00 | 0.86 | 0.88 | 0.92 | +0.58 | +207.14% | 1,274 | 3,723 | 53.27% |
| AMAT220121P00152500 | 2022-01-18 11:46AM EST | 152.50 | 1.45 | 1.40 | 1.52 | +1.11 | +326.47% | 328 | 729 | 52.37% |
| AMAT220121P00155000 | 2022-01-18 11:47AM EST | 155.00 | 2.14 | 2.14 | 2.22 | +1.61 | +303.77% | 711 | 2,366 | 50.27% |
| AMAT220121P00157500 | 2022-01-18 11:42AM EST | 157.50 | 3.20 | 3.10 | 3.25 | +2.33 | +267.82% | 839 | 569 | 49.41% |
| AMAT220121P00160000 | 2022-01-18 11:44AM EST | 160.00 | 4.45 | 4.45 | 4.60 | +3.30 | +286.96% | 1,450 | 1,745 | 48.19% |
| AMAT220121P00162500 | 2022-01-18 11:34AM EST | 162.50 | 6.75 | 6.00 | 6.20 | +5.03 | +292.44% | 475 | 671 | 46.02% |
| AMAT220121P00165000 | 2022-01-18 11:29AM EST | 165.00 | 8.60 | 7.90 | 8.10 | +6.02 | +233.33% | 244 | 1,488 | 43.85% |
| AMAT220121P00167500 | 2022-01-18 10:28AM EST | 167.50 | 7.65 | 9.75 | 10.25 | +3.50 | +84.34% | 19 | 62 | 41.50% |
| AMAT220121P00170000 | 2022-01-18 10:30AM EST | 170.00 | 10.00 | 12.20 | 12.80 | +4.50 | +81.82% | 9 | 283 | 51.03% |
| AMAT220121P00172500 | 2022-01-18 10:54AM EST | 172.50 | 13.45 | 14.10 | 15.30 | +4.25 | +46.20% | 128 | 160 | 58.30% |
| AMAT220121P00175000 | 2022-01-14 2:27PM EST | 175.00 | 11.40 | 17.00 | 17.45 | 0.00 | - | 1 | 80 | 0.00% |
| AMAT220121P00177500 | 2022-01-18 12:00AM EST | 177.50 | 13.50 | 19.40 | 19.90 | 0.00 | - | 5 | 5 | 0.00% |
| AMAT220121P00180000 | 2022-01-18 9:43AM EST | 180.00 | 16.55 | 21.75 | 22.55 | -0.45 | -2.65% | 21 | 132 | 58.01% |
| AMAT220121P00185000 | 2021-12-30 10:07AM EST | 185.00 | 25.29 | 26.90 | 27.40 | 0.00 | - | 1 | 109 | 0.00% |
| AMAT220121P00190000 | 2022-01-10 3:32PM EST | 190.00 | 42.15 | 31.80 | 32.50 | 0.00 | - | 1 | 82 | 50.00% |
| AMAT220121P00195000 | 2022-01-14 11:00AM EST | 195.00 | 34.60 | 36.80 | 37.75 | 0.00 | - | 4 | 121 | 109.96% |
| AMAT220121P00200000 | 2022-01-06 1:53PM EST | 200.00 | 43.00 | 41.70 | 42.80 | 0.00 | - | 1 | 9 | 124.22% |
| AMAT220121P00210000 | 2021-11-10 6:55AM EST | 210.00 | 80.91 | 55.35 | 59.50 | 0.00 | - | 2 | 51 | 287.57% |
| AMAT220121P00230000 | 2022-01-18 12:00AM EST | 230.00 | 72.85 | 71.70 | 73.05 | 0.00 | - | - | - | 199.71% |
© 2022 Yahoo. All rights reserved.
