Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00037500 | 2024-04-22 9:57AM EDT | 37.50 | 152.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240621C00040000 | 2024-05-06 2:24PM EDT | 40.00 | 168.04 | 182.80 | 184.15 | 0.00 | - | 5 | 5 | 0.00% |
| AMAT240621C00050000 | 2023-01-17 2:06PM EDT | 50.00 | 62.80 | 69.05 | 72.25 | 0.00 | - | 5 | 11 | 0.00% |
| AMAT240621C00055000 | 2023-11-01 9:30AM EDT | 55.00 | 78.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240621C00060000 | 2024-05-06 3:21PM EDT | 60.00 | 148.20 | 162.85 | 164.20 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240621C00065000 | 2023-07-10 12:21PM EDT | 65.00 | 77.95 | 81.75 | 83.45 | 0.00 | - | 5 | 13 | 0.00% |
| AMAT240621C00067500 | 2023-07-10 12:21PM EDT | 67.50 | 75.85 | 79.55 | 81.10 | 0.00 | - | 5 | 5 | 0.00% |
| AMAT240621C00070000 | 2024-06-05 10:45AM EDT | 70.00 | 152.33 | 166.20 | 167.55 | 0.00 | - | 2 | 11 | 426.17% |
| AMAT240621C00072500 | 2023-11-21 4:37PM EDT | 72.50 | 78.35 | 89.80 | 91.30 | 0.00 | - | 2 | 2 | 0.00% |
| AMAT240621C00075000 | 2023-06-01 10:11AM EDT | 75.00 | 62.70 | 72.40 | 74.50 | 0.00 | - | 2 | 8 | 0.00% |
| AMAT240621C00077500 | 2023-08-17 12:00PM EDT | 77.50 | 64.40 | 63.35 | 64.75 | 0.00 | - | 1 | 3 | 0.00% |
| AMAT240621C00080000 | 2024-02-16 3:57PM EDT | 80.00 | 121.88 | 117.50 | 121.85 | 0.00 | - | 1 | 8 | 0.00% |
| AMAT240621C00082500 | 2023-11-16 10:32AM EDT | 82.50 | 76.28 | 80.75 | 81.95 | 0.00 | - | 54 | 57 | 0.00% |
| AMAT240621C00085000 | 2024-05-06 11:52AM EDT | 85.00 | 122.90 | 137.95 | 139.25 | 0.00 | - | 3 | 29 | 0.00% |
| AMAT240621C00087500 | 2024-02-29 2:24PM EDT | 87.50 | 113.98 | 117.55 | 121.40 | 0.00 | - | 1 | 18 | 0.00% |
| AMAT240621C00090000 | 2024-02-09 2:43PM EDT | 90.00 | 96.33 | 115.75 | 118.10 | 0.00 | - | 7 | 40 | 0.00% |
| AMAT240621C00092500 | 2024-04-10 10:28AM EDT | 92.50 | 118.20 | 116.05 | 118.10 | 0.00 | - | 1 | 41 | 0.00% |
| AMAT240621C00095000 | 2024-04-05 10:22AM EDT | 95.00 | 113.07 | 108.90 | 110.15 | 0.00 | - | 4 | 32 | 0.00% |
| AMAT240621C00097500 | 2023-10-26 12:41PM EDT | 97.50 | 39.85 | 55.70 | 56.80 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240621C00100000 | 2024-06-12 10:23AM EDT | 100.00 | 137.16 | 136.25 | 137.50 | 0.00 | - | 4 | 60 | 303.71% |
| AMAT240621C00105000 | 2024-05-07 9:36AM EDT | 105.00 | 104.35 | 115.85 | 119.05 | 0.00 | - | 1 | 59 | 0.00% |
| AMAT240621C00110000 | 2024-06-12 9:51AM EDT | 110.00 | 126.20 | 126.30 | 128.15 | 0.00 | - | 47 | 183 | 241.02% |
| AMAT240621C00115000 | 2024-06-13 9:30AM EDT | 115.00 | 119.14 | 121.45 | 122.60 | 0.00 | - | 1 | 340 | 266.60% |
| AMAT240621C00120000 | 2024-06-12 11:44AM EDT | 120.00 | 117.00 | 116.25 | 118.15 | 0.00 | - | 1 | 537 | 211.91% |
| AMAT240621C00125000 | 2024-06-07 1:13PM EDT | 125.00 | 97.50 | 111.25 | 112.55 | 0.00 | - | 1 | 489 | 235.35% |
| AMAT240621C00130000 | 2024-06-05 3:18PM EDT | 130.00 | 93.33 | 106.30 | 108.50 | 0.00 | - | 9 | 902 | 210.84% |
| AMAT240621C00135000 | 2024-06-12 11:32AM EDT | 135.00 | 101.45 | 101.30 | 102.55 | 0.00 | - | 1 | 344 | 209.96% |
| AMAT240621C00140000 | 2024-05-22 3:18PM EDT | 140.00 | 94.10 | 96.30 | 97.60 | +16.17 | +20.75% | 1 | 593 | 201.07% |
| AMAT240621C00145000 | 2024-06-14 1:51PM EDT | 145.00 | 93.12 | 91.30 | 92.60 | +1.72 | +1.88% | 5 | 950 | 189.26% |
| AMAT240621C00150000 | 2024-06-14 2:26PM EDT | 150.00 | 87.82 | 86.30 | 87.55 | +1.82 | +2.12% | 3 | 562 | 175.10% |
| AMAT240621C00155000 | 2024-06-12 2:55PM EDT | 155.00 | 81.87 | 81.30 | 83.00 | 0.00 | - | 11 | 1,236 | 132.03% |
| AMAT240621C00160000 | 2024-06-14 2:58PM EDT | 160.00 | 78.10 | 76.35 | 77.65 | +2.68 | +3.55% | 5 | 2,098 | 158.40% |
| AMAT240621C00165000 | 2024-06-14 1:58PM EDT | 165.00 | 73.20 | 71.35 | 72.60 | +10.70 | +17.12% | 1 | 1,687 | 145.51% |
| AMAT240621C00170000 | 2024-06-14 1:51PM EDT | 170.00 | 68.30 | 66.30 | 68.20 | +1.80 | +2.71% | 4 | 781 | 115.43% |
| AMAT240621C00175000 | 2024-06-13 10:21AM EDT | 175.00 | 59.85 | 61.35 | 62.60 | 0.00 | - | 2 | 1,198 | 125.20% |
| AMAT240621C00180000 | 2024-06-14 1:51PM EDT | 180.00 | 58.17 | 56.30 | 58.20 | +0.58 | +1.01% | 8 | 604 | 97.95% |
| AMAT240621C00185000 | 2024-06-14 3:56PM EDT | 185.00 | 52.13 | 51.35 | 52.65 | -0.02 | -0.04% | 23 | 2,058 | 107.52% |
| AMAT240621C00190000 | 2024-06-14 10:12AM EDT | 190.00 | 47.55 | 46.40 | 48.20 | +2.26 | +4.99% | 4 | 813 | 83.89% |
| AMAT240621C00192500 | 2024-05-20 11:01AM EDT | 192.50 | 26.68 | 43.85 | 45.20 | 0.00 | - | - | 1 | 94.68% |
| AMAT240621C00195000 | 2024-06-14 3:54PM EDT | 195.00 | 42.07 | 41.35 | 42.65 | -0.62 | -1.45% | 38 | 1,295 | 88.43% |
| AMAT240621C00197500 | 2024-06-14 3:06PM EDT | 197.50 | 40.43 | 38.85 | 40.20 | +15.08 | +59.49% | 12 | 3 | 85.16% |
| AMAT240621C00200000 | 2024-06-14 3:40PM EDT | 200.00 | 37.90 | 36.55 | 37.70 | +0.37 | +0.99% | 22 | 2,158 | 56.84% |
| AMAT240621C00202500 | 2024-05-31 2:43PM EDT | 202.50 | 12.00 | 33.85 | 35.15 | 0.00 | - | 1 | 7 | 74.41% |
| AMAT240621C00205000 | 2024-06-14 3:29PM EDT | 205.00 | 33.05 | 31.35 | 32.65 | +7.60 | +29.86% | 12 | 55 | 69.78% |
| AMAT240621C00207500 | 2024-06-12 12:17PM EDT | 207.50 | 29.65 | 28.85 | 30.20 | 0.00 | - | 30 | 50 | 66.31% |
| AMAT240621C00210000 | 2024-06-14 3:08PM EDT | 210.00 | 28.13 | 26.55 | 27.75 | +1.56 | +5.87% | 50 | 3,920 | 62.72% |
| AMAT240621C00212500 | 2024-06-14 3:54PM EDT | 212.50 | 24.35 | 24.20 | 25.85 | +1.25 | +5.41% | 3 | 386 | 52.98% |
| AMAT240621C00215000 | 2024-06-14 11:24AM EDT | 215.00 | 20.47 | 21.85 | 22.70 | -1.98 | -8.82% | 5 | 1,271 | 52.25% |
| AMAT240621C00217500 | 2024-06-14 3:57PM EDT | 217.50 | 19.84 | 19.25 | 20.90 | +0.71 | +3.71% | 3 | 197 | 58.62% |
| AMAT240621C00220000 | 2024-06-14 3:34PM EDT | 220.00 | 17.90 | 17.00 | 18.20 | +0.32 | +1.82% | 82 | 2,400 | 50.49% |
| AMAT240621C00222500 | 2024-06-14 3:09PM EDT | 222.50 | 15.53 | 14.60 | 15.30 | +1.12 | +7.77% | 3 | 585 | 39.50% |
| AMAT240621C00225000 | 2024-06-14 3:35PM EDT | 225.00 | 13.06 | 12.20 | 13.05 | -0.54 | -3.97% | 16 | 600 | 37.84% |
| AMAT240621C00227500 | 2024-06-14 2:43PM EDT | 227.50 | 10.75 | 9.50 | 10.60 | -0.05 | -0.46% | 15 | 326 | 33.01% |
| AMAT240621C00230000 | 2024-06-14 3:58PM EDT | 230.00 | 8.10 | 7.40 | 8.80 | -0.55 | -6.36% | 101 | 3,117 | 34.30% |
| AMAT240621C00232500 | 2024-06-14 3:13PM EDT | 232.50 | 6.38 | 6.15 | 6.55 | -0.40 | -5.90% | 126 | 380 | 29.83% |
| AMAT240621C00235000 | 2024-06-14 3:59PM EDT | 235.00 | 4.60 | 4.50 | 4.75 | -0.53 | -10.33% | 255 | 1,109 | 27.95% |
| AMAT240621C00237500 | 2024-06-14 3:59PM EDT | 237.50 | 3.25 | 3.25 | 3.35 | -0.85 | -20.73% | 295 | 379 | 27.31% |
| AMAT240621C00240000 | 2024-06-14 3:59PM EDT | 240.00 | 2.22 | 2.15 | 2.26 | -0.71 | -24.23% | 1,001 | 4,761 | 26.93% |
| AMAT240621C00242500 | 2024-06-14 3:59PM EDT | 242.50 | 1.41 | 1.36 | 1.42 | -0.51 | -26.56% | 635 | 149 | 26.39% |
| AMAT240621C00245000 | 2024-06-14 3:58PM EDT | 245.00 | 0.87 | 0.81 | 0.94 | -0.35 | -28.69% | 205 | 218 | 27.10% |
| AMAT240621C00247500 | 2024-06-14 3:55PM EDT | 247.50 | 0.50 | 0.45 | 0.54 | -0.13 | -20.63% | 1,258 | 202 | 26.76% |
| AMAT240621C00250000 | 2024-06-14 3:57PM EDT | 250.00 | 0.29 | 0.25 | 0.31 | -0.19 | -39.58% | 104 | 1,454 | 26.88% |
| AMAT240621C00252500 | 2024-06-14 3:55PM EDT | 252.50 | 0.15 | 0.14 | 0.18 | -0.11 | -42.31% | 47 | 36 | 27.25% |
| AMAT240621C00255000 | 2024-06-14 3:51PM EDT | 255.00 | 0.11 | 0.08 | 0.10 | -0.02 | -15.38% | 10 | 124 | 27.54% |
| AMAT240621C00257500 | 2024-06-14 3:25PM EDT | 257.50 | 0.07 | 0.04 | 0.07 | -0.04 | -36.36% | 61 | 21 | 28.91% |
| AMAT240621C00260000 | 2024-06-13 9:49AM EDT | 260.00 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 2 | 545 | 29.30% |
| AMAT240621C00265000 | 2024-06-13 12:28PM EDT | 265.00 | 0.06 | 0.01 | 0.18 | 0.00 | - | 2 | 2 | 43.16% |
| AMAT240621C00270000 | 2024-06-14 12:28PM EDT | 270.00 | 0.02 | 0.00 | 0.15 | -0.01 | -33.33% | 12 | 387 | 47.56% |
| AMAT240621C00280000 | 2024-06-04 10:12AM EDT | 280.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 1 | 354 | 48.83% |
| AMAT240621C00290000 | 2024-06-13 10:25AM EDT | 290.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 294 | 55.08% |
| AMAT240621C00300000 | 2024-06-10 9:41AM EDT | 300.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 5 | 220 | 64.45% |
| AMAT240621C00310000 | 2024-06-14 1:59PM EDT | 310.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 1,536 | 64.84% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00037500 | 2024-05-21 3:08PM EDT | 37.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 427 | 393.75% |
| AMAT240621P00040000 | 2023-10-12 1:52PM EDT | 40.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 12 | 43 | 482.81% |
| AMAT240621P00042500 | 2023-10-09 10:07AM EDT | 42.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| AMAT240621P00045000 | 2023-11-13 3:16PM EDT | 45.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 1 | 10 | 475.00% |
| AMAT240621P00047500 | 2024-04-22 10:15AM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240621P00050000 | 2024-05-09 11:31AM EDT | 50.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 2 | 119 | 457.03% |
| AMAT240621P00055000 | 2024-04-01 11:54AM EDT | 55.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 3 | 108 | 420.31% |
| AMAT240621P00060000 | 2024-05-20 2:38PM EDT | 60.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 2 | 77 | 404.69% |
| AMAT240621P00065000 | 2024-05-20 2:25PM EDT | 65.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 2 | 133 | 381.64% |
| AMAT240621P00067500 | 2024-06-03 2:21PM EDT | 67.50 | 0.01 | 0.00 | 0.30 | 0.00 | - | 7 | 108 | 371.09% |
| AMAT240621P00070000 | 2024-06-03 2:22PM EDT | 70.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 7 | 159 | 360.55% |
| AMAT240621P00072500 | 2024-06-03 2:22PM EDT | 72.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 20 | 296.88% |
| AMAT240621P00075000 | 2024-03-27 12:50PM EDT | 75.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 8 | 42 | 342.19% |
| AMAT240621P00077500 | 2024-01-29 11:18AM EDT | 77.50 | 0.11 | 0.03 | 0.28 | 0.00 | - | 2 | 66 | 333.20% |
| AMAT240621P00080000 | 2024-05-09 9:30AM EDT | 80.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 2 | 207 | 276.56% |
| AMAT240621P00082500 | 2024-02-05 11:56AM EDT | 82.50 | 0.12 | 0.00 | 0.41 | 0.00 | - | 2 | 607 | 326.56% |
| AMAT240621P00085000 | 2024-05-23 11:09AM EDT | 85.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 12 | 1,412 | 301.95% |
| AMAT240621P00087500 | 2024-02-20 1:03PM EDT | 87.50 | 0.18 | 0.03 | 0.49 | 0.00 | - | 2 | 94 | 319.14% |
| AMAT240621P00090000 | 2024-06-03 2:22PM EDT | 90.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 2 | 2,835 | 289.45% |
| AMAT240621P00092500 | 2024-03-06 10:30AM EDT | 92.50 | 0.18 | 0.01 | 0.05 | 0.00 | - | 8 | 434 | 237.50% |
| AMAT240621P00095000 | 2024-03-01 11:17AM EDT | 95.00 | 0.15 | 0.03 | 0.50 | 0.00 | - | 11 | 365 | 295.12% |
| AMAT240621P00097500 | 2024-03-04 4:37PM EDT | 97.50 | 0.11 | 0.02 | 0.55 | 0.00 | - | 2 | 598 | 290.23% |
| AMAT240621P00100000 | 2024-06-05 3:42PM EDT | 100.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 1,044 | 260.16% |
| AMAT240621P00105000 | 2024-06-03 2:23PM EDT | 105.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 1,190 | 246.09% |
| AMAT240621P00110000 | 2024-06-06 2:01PM EDT | 110.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 2,150 | 233.20% |
| AMAT240621P00115000 | 2024-05-17 3:44PM EDT | 115.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 1,325 | 168.75% |
| AMAT240621P00120000 | 2024-04-29 10:12AM EDT | 120.00 | 0.09 | 0.01 | 0.15 | 0.00 | - | 9 | 2,133 | 193.75% |
| AMAT240621P00125000 | 2024-05-24 9:30AM EDT | 125.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 4 | 3,091 | 197.27% |
| AMAT240621P00130000 | 2024-05-30 9:52AM EDT | 130.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 1,867 | 185.94% |
| AMAT240621P00135000 | 2024-05-21 10:35AM EDT | 135.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 1 | 1,880 | 175.39% |
| AMAT240621P00140000 | 2024-05-22 3:56PM EDT | 140.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 75 | 2,445 | 151.56% |
| AMAT240621P00145000 | 2024-05-24 3:01PM EDT | 145.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 21 | 1,594 | 155.08% |
| AMAT240621P00150000 | 2024-06-10 3:31PM EDT | 150.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 2 | 1,957 | 145.31% |
| AMAT240621P00155000 | 2024-06-12 12:14PM EDT | 155.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 17 | 1,262 | 135.94% |
| AMAT240621P00160000 | 2024-06-12 12:11PM EDT | 160.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 2 | 1,699 | 122.66% |
| AMAT240621P00165000 | 2024-06-13 10:14AM EDT | 165.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 2 | 859 | 93.75% |
| AMAT240621P00170000 | 2024-06-14 10:59AM EDT | 170.00 | 0.01 | 0.00 | 0.30 | -0.01 | -50.00% | 5 | 864 | 109.38% |
| AMAT240621P00175000 | 2024-06-12 2:54PM EDT | 175.00 | 0.09 | 0.01 | 0.30 | 0.00 | - | 1 | 1,635 | 101.37% |
| AMAT240621P00180000 | 2024-06-14 10:47AM EDT | 180.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 1 | 1,434 | 72.66% |
| AMAT240621P00185000 | 2024-06-14 9:45AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 1 | 2,319 | 67.97% |
| AMAT240621P00190000 | 2024-06-14 1:50PM EDT | 190.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 9 | 1,223 | 55.47% |
| AMAT240621P00192500 | 2024-06-14 2:10PM EDT | 192.50 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 2 | 291 | 58.98% |
| AMAT240621P00195000 | 2024-06-14 1:36PM EDT | 195.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 865 | 1,723 | 54.69% |
| AMAT240621P00197500 | 2024-06-14 10:27AM EDT | 197.50 | 0.03 | 0.02 | 0.06 | 0.00 | - | 1 | 149 | 54.30% |
| AMAT240621P00200000 | 2024-06-14 3:03PM EDT | 200.00 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 17 | 2,297 | 50.00% |
| AMAT240621P00202500 | 2024-06-14 1:20PM EDT | 202.50 | 0.02 | 0.01 | 0.06 | -0.03 | -60.00% | 49 | 1,137 | 50.00% |
| AMAT240621P00205000 | 2024-06-14 2:48PM EDT | 205.00 | 0.03 | 0.01 | 0.32 | -0.02 | -40.00% | 13 | 363 | 54.10% |
| AMAT240621P00207500 | 2024-06-14 1:20PM EDT | 207.50 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 49 | 530 | 41.02% |
| AMAT240621P00210000 | 2024-06-14 3:37PM EDT | 210.00 | 0.03 | 0.01 | 0.04 | -0.05 | -62.50% | 148 | 2,044 | 37.70% |
| AMAT240621P00212500 | 2024-06-14 3:37PM EDT | 212.50 | 0.05 | 0.02 | 0.05 | -0.04 | -44.44% | 10 | 404 | 35.35% |
| AMAT240621P00215000 | 2024-06-14 3:37PM EDT | 215.00 | 0.05 | 0.04 | 0.07 | -0.07 | -58.33% | 43 | 514 | 33.69% |
| AMAT240621P00217500 | 2024-06-14 1:45PM EDT | 217.50 | 0.09 | 0.07 | 0.11 | -0.10 | -52.63% | 38 | 274 | 32.52% |
| AMAT240621P00220000 | 2024-06-14 3:29PM EDT | 220.00 | 0.12 | 0.12 | 0.35 | -0.08 | -40.00% | 154 | 842 | 36.33% |
| AMAT240621P00222500 | 2024-06-14 3:43PM EDT | 222.50 | 0.19 | 0.19 | 0.22 | -0.20 | -51.28% | 841 | 573 | 28.81% |
| AMAT240621P00225000 | 2024-06-14 3:49PM EDT | 225.00 | 0.35 | 0.31 | 0.38 | -0.09 | -20.45% | 33 | 343 | 28.17% |
| AMAT240621P00227500 | 2024-06-14 3:59PM EDT | 227.50 | 0.57 | 0.52 | 0.61 | -0.17 | -22.97% | 74 | 496 | 27.15% |
| AMAT240621P00230000 | 2024-06-14 3:59PM EDT | 230.00 | 0.92 | 0.87 | 1.00 | -0.15 | -14.02% | 1,071 | 848 | 26.56% |
| AMAT240621P00232500 | 2024-06-14 3:56PM EDT | 232.50 | 1.55 | 1.42 | 1.61 | -0.14 | -8.28% | 202 | 330 | 26.27% |
| AMAT240621P00235000 | 2024-06-14 3:59PM EDT | 235.00 | 2.36 | 2.26 | 2.40 | -0.22 | -8.53% | 221 | 215 | 25.44% |
| AMAT240621P00237500 | 2024-06-14 3:47PM EDT | 237.50 | 3.35 | 3.35 | 3.55 | -0.10 | -2.90% | 135 | 58 | 25.24% |
| AMAT240621P00240000 | 2024-06-14 3:56PM EDT | 240.00 | 5.20 | 4.80 | 5.00 | -0.95 | -15.45% | 26 | 55 | 25.09% |
| AMAT240621P00242500 | 2024-06-14 2:46PM EDT | 242.50 | 6.17 | 6.45 | 6.80 | -1.88 | -23.35% | 20 | 45 | 25.56% |
| AMAT240621P00250000 | 2024-06-12 10:38AM EDT | 250.00 | 14.50 | 12.15 | 13.45 | 0.00 | - | 8 | 1 | 30.03% |
| AMAT240621P00265000 | 2024-06-13 10:13AM EDT | 265.00 | 29.75 | 27.55 | 28.90 | 0.00 | - | 2 | 0 | 61.13% |
| AMAT240621P00270000 | 2024-05-01 2:05PM EDT | 270.00 | 74.50 | 52.75 | 57.10 | 0.00 | - | 1 | 0 | 259.27% |
| AMAT240621P00280000 | 2024-04-24 3:52PM EDT | 280.00 | 83.98 | 58.50 | 60.00 | 0.00 | - | 1 | 0 | 235.93% |
© 2024 Yahoo. All rights reserved.