Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | - | 2 | 2 | 75.00 | 0.15 | 0.00 | - | 3 | 12 |
| - | - | - | - | - | 80.00 | 0.07 | 0.00 | - | 42 | 36 |
| - | - | - | - | - | 85.00 | 0.04 | 0.00 | - | 12 | 1,094 |
| 76.57 | 0.00 | - | 10 | 2 | 90.00 | 0.10 | 0.00 | - | 2 | 18 |
| 72.00 | 0.00 | - | 3 | 3 | 95.00 | 0.16 | 0.00 | - | 2 | 18 |
| 96.81 | 0.00 | - | 1 | 0 | 100.00 | 0.18 | 0.00 | - | 2 | 90 |
| - | - | - | - | - | 105.00 | 0.13 | 0.00 | - | 2 | 77 |
| 82.43 | 0.00 | - | 11 | 65 | 110.00 | 0.16 | 0.00 | - | 2 | 806 |
| 42.30 | 0.00 | - | 7 | 18 | 115.00 | 1.13 | 0.00 | - | 1 | 17 |
| 75.60 | 0.00 | - | 1 | 13 | 120.00 | 0.34 | 0.00 | - | 1 | 44 |
| 77.89 | 0.00 | - | 2 | 11 | 125.00 | 0.33 | 0.00 | - | 40 | 513 |
| 73.74 | 0.00 | - | 1 | 22 | 130.00 | 0.45 | 0.00 | - | 10 | 90 |
| 67.35 | 0.00 | - | 1 | 32 | 135.00 | 0.64 | 0.00 | - | 1 | 107 |
| 75.46 | 0.00 | - | 1 | 68 | 140.00 | 0.85 | 0.00 | - | 5 | 320 |
| 48.00 | 0.00 | - | 10 | 46 | 145.00 | 1.58 | 0.00 | - | 3 | 86 |
| 55.95 | +11.95 | +27.16% | 2 | 76 | 150.00 | 1.30 | 0.00 | - | 10 | 491 |
| 37.45 | 0.00 | - | 1 | 211 | 155.00 | 1.64 | 0.00 | - | 10 | 1,855 |
| 33.60 | 0.00 | - | 3 | 105 | 160.00 | 2.50 | 0.00 | - | 16 | 489 |
| 34.20 | 0.00 | - | 1 | 267 | 165.00 | 2.36 | -0.59 | -20.00% | 5 | 160 |
| 38.25 | +6.27 | +19.61% | 2 | 320 | 170.00 | 3.05 | -0.82 | -21.19% | 2 | 258 |
| 30.00 | 0.00 | - | 2 | 278 | 175.00 | 3.90 | -1.10 | -22.00% | 26 | 416 |
| 29.50 | +5.45 | +22.66% | 1 | 793 | 180.00 | 5.00 | -1.55 | -23.66% | 6 | 756 |
| 25.80 | +6.30 | +32.31% | 2 | 331 | 185.00 | 6.40 | -2.50 | -28.09% | 7 | 589 |
| 22.55 | +3.43 | +17.94% | 1 | 320 | 190.00 | 8.00 | -1.60 | -16.67% | 11 | 583 |
| 20.24 | +3.74 | +22.67% | 4 | 320 | 195.00 | 9.82 | -3.41 | -25.77% | 13 | 555 |
| 17.45 | +3.45 | +24.64% | 97 | 557 | 200.00 | 12.10 | -2.85 | -19.06% | 30 | 573 |
| 12.62 | +2.62 | +26.20% | 105 | 551 | 210.00 | 17.30 | -3.58 | -17.15% | 94 | 612 |
| 8.90 | +1.90 | +27.14% | 10 | 843 | 220.00 | 27.55 | 0.00 | - | 1 | 467 |
| 5.95 | +1.57 | +35.84% | 39 | 2,578 | 230.00 | 26.52 | 0.00 | - | 2 | 59 |
| 3.90 | +1.00 | +34.48% | 11 | 523 | 240.00 | 36.56 | 0.00 | - | 1 | 58 |
| 2.64 | +0.79 | +42.70% | 11 | 225 | 250.00 | 42.90 | 0.00 | - | - | 1 |
| 1.45 | +0.23 | +18.85% | 6 | 460 | 260.00 | - | - | - | - | - |
| 1.09 | +0.58 | +113.73% | 10 | 200 | 270.00 | 68.50 | 0.00 | - | - | 0 |
| 0.64 | +0.20 | +45.45% | 7 | 44 | 280.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 2 | 28 | 290.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 62 | 300.00 | - | - | - | - | - |
| 0.16 | +0.09 | +128.57% | 1 | 86 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.