Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 114.13 | 0.00 | - | 2 | 6 | 75.00 | 0.31 | 0.00 | - | 3 | 51 |
| - | - | - | - | - | 80.00 | 0.01 | 0.00 | - | 24 | 24 |
| - | - | - | - | - | 85.00 | 0.01 | 0.00 | - | 150 | 172 |
| 115.80 | 0.00 | - | 2 | 1 | 90.00 | 0.05 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 95.00 | 0.14 | 0.00 | - | 1 | 2 |
| 111.74 | 0.00 | - | 1 | 3 | 100.00 | 0.11 | 0.00 | - | 1 | 11 |
| 103.09 | 0.00 | - | 1 | 1 | 105.00 | 0.15 | 0.00 | - | 1 | 2 |
| 104.85 | 0.00 | - | 8 | 63 | 110.00 | 0.09 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 115.00 | 0.19 | 0.00 | - | 1 | 11 |
| 91.50 | 0.00 | - | 6 | 4 | 120.00 | 0.11 | 0.00 | - | 1 | 70 |
| 70.99 | 0.00 | - | 1 | 4 | 125.00 | 0.31 | 0.00 | - | 7 | 45 |
| 66.60 | 0.00 | - | 1 | 7 | 130.00 | 0.04 | -0.01 | -20.00% | 14 | 35 |
| 66.73 | 0.00 | - | 1 | 1 | 135.00 | 0.06 | 0.00 | - | 1 | 133 |
| 70.38 | 0.00 | - | 2 | 29 | 140.00 | 0.20 | +0.05 | +33.33% | 5 | 132 |
| 45.31 | 0.00 | - | 3 | 25 | 145.00 | 0.11 | 0.00 | - | 3 | 216 |
| 53.92 | +5.14 | +10.54% | 3 | 41 | 150.00 | 0.10 | -0.09 | -47.37% | 10 | 410 |
| 35.82 | 0.00 | - | 1 | 46 | 155.00 | 0.11 | -0.20 | -64.52% | 3 | 221 |
| 36.25 | 0.00 | - | 10 | 128 | 160.00 | 0.24 | -0.11 | -31.43% | 32 | 366 |
| 30.99 | 0.00 | - | 5 | 138 | 165.00 | 0.35 | -0.37 | -51.39% | 35 | 953 |
| 34.30 | +6.36 | +22.76% | 12 | 1,368 | 170.00 | 0.53 | -0.40 | -43.01% | 49 | 524 |
| 24.93 | 0.00 | - | 5 | 176 | 175.00 | 0.84 | -0.57 | -40.43% | 69 | 926 |
| 25.40 | +5.05 | +24.82% | 15 | 467 | 180.00 | 1.37 | -0.83 | -37.73% | 110 | 733 |
| 21.00 | +5.43 | +34.87% | 16 | 1,087 | 185.00 | 2.10 | -1.16 | -35.58% | 105 | 1,490 |
| 17.31 | +3.96 | +29.66% | 13 | 1,209 | 190.00 | 3.28 | -1.27 | -27.91% | 67 | 1,915 |
| 13.51 | +4.63 | +52.14% | 229 | 1,158 | 195.00 | 4.82 | -1.98 | -29.12% | 82 | 1,104 |
| 10.62 | +3.30 | +45.08% | 224 | 1,631 | 200.00 | 6.68 | -2.57 | -27.78% | 144 | 1,509 |
| 6.01 | +2.21 | +58.16% | 170 | 2,401 | 210.00 | 11.80 | -3.85 | -24.60% | 24 | 1,889 |
| 2.99 | +1.13 | +60.75% | 203 | 2,169 | 220.00 | 21.20 | -4.80 | -18.46% | 25 | 803 |
| 1.33 | +0.49 | +58.33% | 107 | 1,613 | 230.00 | 27.00 | +3.10 | +12.97% | 1 | 20 |
| 0.55 | +0.24 | +77.42% | 44 | 658 | 240.00 | 34.22 | 0.00 | - | 1 | 1 |
| 0.24 | +0.13 | +118.18% | 41 | 1,176 | 250.00 | - | - | - | - | - |
| 0.09 | +0.06 | +200.00% | 4 | 513 | 260.00 | - | - | - | - | - |
| 0.10 | -0.05 | -33.33% | 9 | 110 | 270.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 75 | 280.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 17 | 290.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 412 | 300.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 109 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.