Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 110.00 | 0.06 | 0.00 | - | - | 13 |
| - | - | - | - | - | 120.00 | 0.04 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 130.00 | 0.01 | 0.00 | - | 2 | 23 |
| 63.75 | 0.00 | - | 1 | 4 | 140.00 | - | - | - | - | - |
| - | - | - | - | - | 145.00 | 0.02 | 0.00 | - | 1 | 9 |
| 58.75 | 0.00 | - | 1 | 1 | 150.00 | 0.01 | 0.00 | - | 6 | 45 |
| - | - | - | - | - | 155.00 | 0.01 | 0.00 | - | 10 | 19 |
| 46.93 | 0.00 | - | 1 | 0 | 160.00 | 0.05 | 0.00 | - | 12 | 52 |
| 32.55 | 0.00 | - | 1 | 5 | 165.00 | 0.02 | 0.00 | - | 2 | 55 |
| 36.70 | 0.00 | - | 1 | 12 | 170.00 | 0.22 | 0.00 | - | 1 | 80 |
| 31.55 | 0.00 | - | 30 | 32 | 172.50 | 0.01 | 0.00 | - | 21 | 46 |
| 32.50 | 0.00 | - | 1 | 25 | 175.00 | 0.24 | 0.00 | - | 1 | 1,168 |
| 26.84 | 0.00 | - | 1 | 21 | 177.50 | 0.01 | 0.00 | - | 64 | 103 |
| 24.62 | 0.00 | - | 16 | 31 | 180.00 | 0.01 | 0.00 | - | 252 | 464 |
| 14.00 | 0.00 | - | - | 2 | 182.50 | 0.03 | 0.00 | - | 3 | 81 |
| 24.42 | 0.00 | - | 2 | 32 | 185.00 | 0.01 | 0.00 | - | 9 | 1,278 |
| 17.65 | 0.00 | - | 1 | 16 | 187.50 | 0.02 | 0.00 | - | 11 | 257 |
| 17.30 | 0.00 | - | 2 | 117 | 190.00 | 0.02 | 0.00 | - | 11 | 1,788 |
| 14.15 | 0.00 | - | 15 | 43 | 192.50 | 0.03 | 0.00 | - | 13 | 215 |
| 11.14 | 0.00 | - | 8 | 169 | 195.00 | 0.04 | 0.00 | - | 26 | 1,100 |
| 9.15 | 0.00 | - | 8 | 146 | 197.50 | 0.05 | 0.00 | - | 106 | 342 |
| 6.75 | 0.00 | - | 15 | 271 | 200.00 | 0.18 | 0.00 | - | 167 | 635 |
| 4.65 | 0.00 | - | 24 | 390 | 202.50 | 0.51 | 0.00 | - | 533 | 1,121 |
| 2.37 | 0.00 | - | 341 | 640 | 205.00 | 1.21 | 0.00 | - | 520 | 1,081 |
| 1.14 | 0.00 | - | 986 | 1,124 | 207.50 | 2.48 | 0.00 | - | 699 | 724 |
| 0.44 | 0.00 | - | 369 | 4,223 | 210.00 | 3.50 | 0.00 | - | 6 | 205 |
| 0.20 | 0.00 | - | 548 | 997 | 212.50 | 6.80 | 0.00 | - | 43 | 41 |
| 0.08 | 0.00 | - | 209 | 2,564 | 215.00 | 8.47 | 0.00 | - | 2 | 9 |
| 0.04 | 0.00 | - | 17 | 230 | 217.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 51 | 2,063 | 220.00 | 13.95 | 0.00 | - | 6 | 505 |
| 0.07 | 0.00 | - | 7 | 80 | 222.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 19 | 1,123 | 225.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 16 | 227.50 | 20.60 | 0.00 | - | 1 | 1 |
| 0.06 | 0.00 | - | 5 | 88 | 230.00 | - | - | - | - | - |
| - | - | - | - | - | 232.50 | 24.25 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 4 | 126 | 235.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 33 | 240.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 54 | 245.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 8 | 23 | 250.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 1 | 2 | 255.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 1 | 260.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 21 | 22 | 265.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.