UK Markets closed
NIKKEI 225
26,945.67 -388.12 (-1.42%) HANG SENG
19,000.71 -517.88 (-2.65%) CRUDE OIL
67.55 +0.81 (+1.21%) GOLD FUTURES
1,982.80 +9.30 (+0.47%) DOW
32,244.58 +382.60 (+1.20%) BTC-GBP
22,783.18 -122.70 (-0.54%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 45.00 | 2.10 | 0.00 | - | 2 | 6 |
| 43.55 | 0.00 | - | - | 1 | 47.50 | 2.30 | 0.00 | - | - | 6 |
| 62.00 | 0.00 | - | - | 12 | 50.00 | 2.75 | 0.00 | - | 1 | 44 |
| - | - | - | - | - | 55.00 | 2.87 | -0.43 | -13.03% | 1 | 132 |
| 48.00 | 0.00 | - | - | 86 | 60.00 | 3.35 | 0.00 | - | - | 121 |
| 42.70 | 0.00 | - | - | 15 | 65.00 | 4.87 | -0.33 | -6.35% | 8 | 308 |
| 42.90 | -2.00 | -4.45% | 5 | 150 | 70.00 | 6.02 | -0.53 | -8.09% | 8 | 1,516 |
| 41.29 | 0.00 | - | 1 | 37 | 75.00 | 6.15 | 0.00 | - | 4 | 856 |
| 33.62 | 0.00 | - | 4 | 159 | 80.00 | 8.15 | -0.85 | -9.44% | 10 | 996 |
| 28.50 | 0.00 | - | - | 1 | 82.50 | 10.42 | 0.00 | - | 1 | 255 |
| 32.30 | +2.84 | +9.64% | 10 | 122 | 85.00 | 9.97 | +0.45 | +4.73% | 1 | 297 |
| 21.00 | 0.00 | - | - | 23 | 87.50 | 12.50 | 0.00 | - | 4 | 81 |
| 25.10 | 0.00 | - | 1 | 87 | 90.00 | 13.65 | 0.00 | - | 176 | 1,464 |
| 26.60 | 0.00 | - | - | 3 | 92.50 | 11.95 | 0.00 | - | - | 56 |
| 30.05 | 0.00 | - | 1 | 77 | 95.00 | 12.85 | 0.00 | - | 355 | 1,091 |
| 21.27 | 0.00 | - | - | 64 | 97.50 | 12.90 | 0.00 | - | - | 348 |
| 26.00 | +5.20 | +25.00% | 2 | 286 | 100.00 | 16.10 | +0.45 | +2.88% | 8 | 2,434 |
| 18.27 | 0.00 | - | 17 | 183 | 105.00 | 20.65 | 0.00 | - | 71 | 1,540 |
| 19.40 | +2.44 | +14.39% | 15 | 1,169 | 110.00 | 18.60 | 0.00 | - | 1 | 1,182 |
| 16.90 | +2.22 | +15.12% | 19 | 364 | 115.00 | 12.80 | 0.00 | - | 4 | 28 |
| 16.70 | +3.30 | +24.63% | 2 | 177 | 120.00 | 24.80 | 0.00 | - | 5 | 490 |
| 15.40 | 0.00 | - | 1 | 459 | 125.00 | 27.16 | 0.00 | - | 2 | 514 |
| 12.74 | +3.28 | +34.67% | 1 | 359 | 130.00 | 29.90 | 0.00 | - | 3 | 1,464 |
| 12.00 | +0.95 | +8.60% | 1 | 573 | 135.00 | 41.05 | 0.00 | - | 6 | 1,005 |
| 10.45 | +3.25 | +45.14% | 1 | 1,702 | 140.00 | 36.37 | 0.00 | - | 107 | 161 |
| 8.74 | +1.32 | +17.79% | 1 | 205 | 145.00 | 55.90 | 0.00 | - | 5 | 50 |
| 5.50 | 0.00 | - | 23 | 864 | 150.00 | 48.00 | 0.00 | - | 5 | 141 |
| 4.85 | 0.00 | - | 1 | 329 | 155.00 | 31.00 | 0.00 | - | 10 | 30 |
| 5.85 | +1.32 | +29.14% | 1 | 801 | 160.00 | 34.54 | +2.44 | +7.60% | 2 | 7 |
| 5.20 | 0.00 | - | 1 | 185 | 165.00 | - | - | - | - | - |
| 4.75 | +1.55 | +48.44% | 3 | 91 | 170.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 2 | 91 | 175.00 | - | - | - | - | - |
| 3.80 | 0.00 | - | 4 | 117 | 180.00 | - | - | - | - | - |
| 23.27 | 0.00 | - | 1 | 7 | 185.00 | - | - | - | - | - |
| 2.60 | +0.80 | +44.44% | 2 | 31 | 190.00 | - | - | - | - | - |
| 2.50 | +1.00 | +66.67% | 3 | 1,016 | 195.00 | - | - | - | - | - |
| 1.28 | 0.00 | - | 7 | 158 | 200.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 2 | 105 | 210.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 10 | 62 | 220.00 | 78.13 | 0.00 | - | - | 1 |
| 0.90 | 0.00 | - | 1 | 404 | 230.00 | 89.20 | 0.00 | - | - | 1 |
| 0.13 | -0.59 | -81.94% | 1 | 168 | 240.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
