Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 152.27 | 0.00 | - | 1 | 0 | 37.50 | 0.21 | 0.00 | - | 1 | 0 |
| 150.77 | 0.00 | - | 1 | 0 | 40.00 | 0.08 | 0.00 | - | 12 | 43 |
| - | - | - | - | - | 42.50 | 0.17 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 45.00 | 0.08 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 47.50 | 0.01 | 0.00 | - | 1 | 0 |
| 62.80 | 0.00 | - | 5 | 11 | 50.00 | 0.10 | 0.00 | - | 10 | 117 |
| 78.35 | 0.00 | - | 1 | 1 | 55.00 | 0.02 | 0.00 | - | 3 | 0 |
| 92.92 | 0.00 | - | 1 | 4 | 60.00 | 0.01 | 0.00 | - | 2 | 0 |
| 77.95 | 0.00 | - | 5 | 13 | 65.00 | 0.01 | 0.00 | - | 2 | 0 |
| 75.85 | 0.00 | - | 5 | 5 | 67.50 | 0.18 | 0.00 | - | 2 | 108 |
| 83.95 | 0.00 | - | 1 | 15 | 70.00 | 0.02 | 0.00 | - | 7 | 0 |
| 78.35 | 0.00 | - | 2 | 2 | 72.50 | 0.02 | 0.00 | - | 10 | 0 |
| 62.70 | 0.00 | - | 2 | 8 | 75.00 | 0.05 | 0.00 | - | 8 | 0 |
| 64.40 | 0.00 | - | 1 | 3 | 77.50 | 0.11 | 0.00 | - | 2 | 66 |
| 121.88 | 0.00 | - | 1 | 8 | 80.00 | 0.02 | 0.00 | - | 8 | 0 |
| 76.28 | 0.00 | - | 54 | 57 | 82.50 | 0.12 | 0.00 | - | 2 | 607 |
| 115.17 | 0.00 | - | 1 | 31 | 85.00 | 0.05 | 0.00 | - | 1 | 0 |
| 113.98 | 0.00 | - | 1 | 18 | 87.50 | 0.18 | 0.00 | - | 2 | 94 |
| 96.33 | 0.00 | - | 7 | 40 | 90.00 | 0.02 | 0.00 | - | 1 | 0 |
| 118.20 | 0.00 | - | 1 | 0 | 92.50 | 0.18 | 0.00 | - | 8 | 434 |
| 113.07 | 0.00 | - | 4 | 0 | 95.00 | 0.15 | 0.00 | - | 11 | 365 |
| 39.85 | 0.00 | - | 3 | 0 | 97.50 | 0.11 | 0.00 | - | 2 | 598 |
| 106.31 | 0.00 | - | 1 | 0 | 100.00 | 0.06 | 0.00 | - | 25 | 0 |
| 85.66 | 0.00 | - | 1 | 0 | 105.00 | 0.06 | 0.00 | - | 1 | 0 |
| 84.26 | 0.00 | - | 4 | 0 | 110.00 | 0.11 | 0.00 | - | 1 | 0 |
| 74.26 | 0.00 | - | 26 | 0 | 115.00 | 0.15 | 0.00 | - | 5 | 0 |
| 89.59 | 0.00 | - | 4 | 0 | 120.00 | 0.17 | 0.00 | - | 9 | 0 |
| 67.52 | 0.00 | - | 33 | 0 | 125.00 | 0.26 | 0.00 | - | 1 | 0 |
| 80.08 | 0.00 | - | 1 | 0 | 130.00 | 0.27 | 0.00 | - | 5 | 0 |
| 62.39 | 0.00 | - | 8 | 0 | 135.00 | 0.31 | 0.00 | - | 1 | 0 |
| 53.95 | 0.00 | - | 44 | 0 | 140.00 | 0.77 | 0.00 | - | 1 | 0 |
| 51.00 | 0.00 | - | 4 | 0 | 145.00 | 0.61 | 0.00 | - | 4 | 0 |
| 47.30 | 0.00 | - | 5 | 0 | 150.00 | 0.81 | 0.00 | - | 14 | 0 |
| 43.57 | 0.00 | - | 6 | 0 | 155.00 | 0.99 | 0.00 | - | 18 | 0 |
| 39.11 | 0.00 | - | 11 | 0 | 160.00 | 1.37 | 0.00 | - | 27 | 0 |
| 35.86 | 0.00 | - | 2 | 0 | 165.00 | 1.87 | 0.00 | - | 19 | 0 |
| 29.89 | 0.00 | - | 1 | 0 | 170.00 | 2.57 | 0.00 | - | 22 | 0 |
| 26.32 | 0.00 | - | 37 | 0 | 175.00 | 3.65 | 0.00 | - | 63 | 0 |
| 23.75 | 0.00 | - | 1 | 0 | 180.00 | 4.80 | 0.00 | - | 90 | 0 |
| 18.54 | 0.00 | - | 8 | 0 | 185.00 | 6.25 | 0.00 | - | 25 | 0 |
| 16.15 | 0.00 | - | 19 | 0 | 190.00 | 7.74 | 0.00 | - | 37 | 0 |
| 13.85 | 0.00 | - | 24 | 0 | 195.00 | 10.50 | 0.00 | - | 23 | 0 |
| 11.35 | 0.00 | - | 26 | 0 | 200.00 | 12.70 | 0.00 | - | 35 | 0 |
| 7.45 | 0.00 | - | 82 | 0 | 210.00 | 18.65 | 0.00 | - | 68 | 0 |
| 4.76 | 0.00 | - | 104 | 0 | 220.00 | 33.80 | 0.00 | - | 5 | 0 |
| 2.75 | 0.00 | - | 138 | 0 | 230.00 | 30.75 | 0.00 | - | 1 | 35 |
| 1.44 | 0.00 | - | 4 | 0 | 240.00 | 46.43 | 0.00 | - | 2 | 0 |
| 0.87 | 0.00 | - | 49 | 0 | 250.00 | 47.60 | 0.00 | - | - | 3 |
| 0.47 | 0.00 | - | 1 | 0 | 260.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 0 | 270.00 | 73.96 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 50 | 0 | 280.00 | 83.98 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 1 | 0 | 290.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 25 | 0 | 300.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 16 | 0 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.