Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.60 | -2.32 | -79.45% | 403 | 501 | 2024-05-03 | 6.30 | +2.81 | +80.52% | 123 | 474 |
| 2.29 | -2.41 | -51.28% | 124 | 209 | 2024-05-10 | 7.75 | +2.50 | +47.62% | 71 | 360 |
| 5.75 | -2.60 | -31.14% | 156 | 1,614 | 2024-05-17 | 11.22 | +2.61 | +30.31% | 94 | 1,480 |
| 8.80 | -1.64 | -15.71% | 39 | 118 | 2024-05-24 | 12.60 | +4.29 | +51.62% | 9 | 66 |
| 8.40 | -1.40 | -14.29% | 19 | 23 | 2024-05-31 | 11.30 | +1.90 | +20.21% | 12 | 25 |
| 9.30 | -3.60 | -27.91% | 7 | 7 | 2024-06-07 | 12.90 | +3.08 | +31.36% | 10 | 12 |
| 9.50 | -3.40 | -26.36% | 234 | 1,800 | 2024-06-21 | 11.13 | +0.13 | +1.18% | 18 | 1,179 |
| 13.40 | -2.10 | -13.55% | 62 | 561 | 2024-07-19 | 13.45 | +0.70 | +5.49% | 47 | 777 |
| 20.25 | -1.00 | -4.71% | 16 | 430 | 2024-09-20 | 19.75 | +2.10 | +11.90% | 2 | 713 |
| 22.20 | -0.56 | -2.46% | 7 | 88 | 2024-10-18 | 18.10 | 0.00 | - | 20 | 81 |
| 20.40 | 0.00 | - | 4 | 47 | 2024-11-15 | 19.05 | 0.00 | - | 1 | 104 |
| 23.95 | -5.19 | -17.81% | 1 | 168 | 2024-12-20 | 20.53 | 0.00 | - | 8 | 29 |
| 25.20 | -3.62 | -12.56% | 6 | 936 | 2025-01-17 | 20.90 | 0.00 | - | 5 | 501 |
| 30.00 | +0.85 | +2.92% | 1 | 132 | 2025-03-21 | 29.35 | 0.00 | - | 40 | 114 |
| 34.30 | 0.00 | - | 5 | 45 | 2025-06-20 | 26.87 | 0.00 | - | 1 | 169 |
| 41.50 | -4.54 | -9.86% | 1 | 340 | 2026-01-16 | 31.76 | 0.00 | - | 1 | 106 |
© 2024 Yahoo. All rights reserved.