Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:02PM EDT. Market open.
Calls
12 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 165.00 | 0.01 | 0.00 | - | 13 | 18 |
| - | - | - | - | - | 170.00 | 0.11 | 0.00 | - | 9 | 9 |
| - | - | - | - | - | 175.00 | 0.01 | 0.00 | - | 6 | 41 |
| 57.41 | 0.00 | - | 2 | 3 | 180.00 | 0.06 | 0.00 | - | 9 | 14 |
| - | - | - | - | - | 185.00 | 0.08 | 0.00 | - | 1 | 8 |
| 48.65 | 0.00 | - | 1 | 1 | 190.00 | 0.08 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 195.00 | 0.28 | +0.16 | +133.33% | 1 | 27 |
| 45.00 | 0.00 | - | 9 | 9 | 200.00 | 0.07 | 0.00 | - | 3 | 0 |
| 24.94 | 0.00 | - | 1 | 0 | 205.00 | 0.03 | -0.03 | -50.00% | 2 | 68 |
| 33.22 | +9.47 | +39.87% | 5 | 17 | 210.00 | 0.06 | -0.02 | -25.00% | 5 | 518 |
| - | - | - | - | - | 212.50 | 0.20 | 0.00 | - | 19 | 0 |
| 24.27 | 0.00 | - | 3 | 43 | 215.00 | 0.09 | -0.01 | -10.00% | 7 | 0 |
| - | - | - | - | - | 217.50 | 0.10 | -0.11 | -52.38% | 28 | 45 |
| 18.67 | 0.00 | - | 15 | 39 | 220.00 | 0.14 | -0.10 | -41.67% | 53 | 0 |
| - | - | - | - | - | 222.50 | 0.20 | -0.28 | -58.33% | 72 | 152 |
| 16.09 | 0.00 | - | 2 | 45 | 225.00 | 0.30 | -0.34 | -53.12% | 61 | 0 |
| 14.50 | 0.00 | - | 6 | 0 | 227.50 | 0.43 | -0.35 | -44.87% | 72 | 161 |
| 9.79 | 0.00 | - | 8 | 0 | 230.00 | 0.71 | -0.40 | -36.04% | 51 | 432 |
| 10.85 | +1.55 | +16.67% | 10 | 0 | 232.50 | 1.07 | -0.43 | -28.67% | 89 | 0 |
| 9.58 | +1.23 | +14.73% | 3 | 168 | 235.00 | 1.60 | -0.71 | -30.74% | 122 | 362 |
| 7.65 | +1.05 | +15.91% | 28 | 439 | 237.50 | 2.19 | -1.01 | -31.56% | 61 | 0 |
| 6.00 | +0.70 | +13.21% | 60 | 664 | 240.00 | 3.37 | -0.75 | -18.20% | 87 | 0 |
| 4.75 | +0.63 | +15.29% | 110 | 256 | 242.50 | 4.34 | -1.05 | -19.48% | 19 | 42 |
| 3.55 | +0.55 | +18.33% | 131 | 311 | 245.00 | 5.75 | -1.50 | -20.69% | 75 | 0 |
| 2.65 | +0.40 | +17.78% | 50 | 0 | 247.50 | 7.60 | -1.35 | -15.08% | 31 | 4 |
| 1.94 | +0.24 | +14.12% | 83 | 465 | 250.00 | 13.03 | 0.00 | - | 20 | 34 |
| 1.35 | +0.36 | +36.36% | 47 | 48 | 252.50 | - | - | - | - | - |
| 1.00 | +0.21 | +26.58% | 8 | 119 | 255.00 | 14.80 | 0.00 | - | - | 10 |
| 0.64 | +0.17 | +36.17% | 9 | 0 | 257.50 | - | - | - | - | - |
| 0.43 | +0.03 | +7.50% | 9 | 105 | 260.00 | - | - | - | - | - |
| 0.21 | +0.03 | +16.67% | 3 | 0 | 265.00 | - | - | - | - | - |
| 0.10 | -0.01 | -9.09% | 2 | 0 | 270.00 | 38.30 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 1 | 22 | 275.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 69 | 280.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 21 | 285.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 0 | 290.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 186 | 0 | 295.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 37 | 300.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 0 | 305.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.