Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 70.00 | 0.06 | 0.00 | - | 7 | 36 |
| 91.39 | 0.00 | - | - | 1 | 75.00 | 0.30 | 0.00 | - | 2 | 15 |
| 133.75 | 0.00 | - | 1 | 3 | 80.00 | 0.15 | 0.00 | - | 2 | 61 |
| 154.55 | 0.00 | - | 1 | 11 | 85.00 | 0.04 | 0.00 | - | 10 | 25 |
| - | - | - | - | - | 90.00 | 0.11 | 0.00 | - | 2 | 123 |
| 76.94 | 0.00 | - | 10 | 10 | 95.00 | 0.10 | 0.00 | - | 3 | 0 |
| 139.45 | 0.00 | - | 1 | 12 | 100.00 | 0.03 | 0.00 | - | 5 | 239 |
| 145.75 | 0.00 | - | 1 | 19 | 105.00 | 0.17 | 0.00 | - | 1 | 47 |
| 139.50 | 0.00 | - | 16 | 56 | 110.00 | 0.14 | 0.00 | - | 1 | 89 |
| 135.79 | 0.00 | - | 1 | 8 | 115.00 | 0.10 | 0.00 | - | 1 | 234 |
| 84.77 | -30.65 | -26.56% | 1 | 10 | 120.00 | 0.09 | 0.00 | - | 20 | 349 |
| 111.68 | 0.00 | - | 1 | 13 | 125.00 | 0.09 | 0.00 | - | 2 | 223 |
| 121.54 | 0.00 | - | 1 | 34 | 130.00 | 0.20 | 0.00 | - | 1 | 337 |
| 81.20 | 0.00 | - | 2 | 18 | 135.00 | 0.28 | +0.02 | +7.69% | 15 | 701 |
| 62.73 | 0.00 | - | 20 | 45 | 140.00 | 0.35 | 0.00 | - | 3 | 1,170 |
| 83.58 | 0.00 | - | 1 | 68 | 145.00 | 0.52 | 0.00 | - | 6 | 854 |
| 55.47 | 0.00 | - | 2 | 57 | 150.00 | 0.55 | +0.02 | +3.77% | 9 | 1,346 |
| 68.43 | 0.00 | - | 3 | 143 | 155.00 | 0.86 | +0.01 | +1.18% | 3 | 461 |
| 48.40 | -36.45 | -42.96% | 1 | 83 | 160.00 | 1.18 | 0.00 | - | 17 | 828 |
| 46.20 | 0.00 | - | 4 | 697 | 165.00 | 1.77 | +0.12 | +7.27% | 10 | 130 |
| 53.98 | 0.00 | - | 1 | 70 | 170.00 | 2.04 | -0.17 | -7.69% | 12 | 352 |
| 37.26 | 0.00 | - | 1 | 189 | 175.00 | 2.46 | -0.37 | -13.07% | 9 | 346 |
| 30.85 | 0.00 | - | 4 | 262 | 180.00 | 3.80 | -0.10 | -2.56% | 36 | 456 |
| 23.47 | 0.00 | - | 2 | 103 | 185.00 | 4.85 | -0.10 | -2.02% | 42 | 400 |
| 22.64 | 0.00 | - | 3 | 187 | 190.00 | 6.30 | -1.23 | -16.33% | 525 | 562 |
| 20.05 | 0.00 | - | 21 | 263 | 195.00 | 7.95 | -0.27 | -3.28% | 531 | 1,008 |
| 16.75 | +1.75 | +11.67% | 59 | 462 | 200.00 | 9.90 | -1.13 | -10.24% | 93 | 1,773 |
| 11.28 | +0.53 | +4.93% | 121 | 1,450 | 210.00 | 14.95 | -0.15 | -0.99% | 55 | 2,134 |
| 7.65 | +0.94 | +14.01% | 584 | 1,326 | 220.00 | 20.22 | -3.14 | -13.44% | 20 | 1,316 |
| 4.90 | +0.69 | +16.39% | 69 | 2,466 | 230.00 | 27.43 | -0.42 | -1.51% | 8 | 546 |
| 2.99 | +0.07 | +2.40% | 128 | 1,871 | 240.00 | 35.70 | +2.00 | +5.93% | 7 | 340 |
| 1.79 | +0.04 | +2.29% | 54 | 1,421 | 250.00 | 42.88 | 0.00 | - | 5 | 236 |
| 1.05 | +0.13 | +14.13% | 77 | 2,432 | 260.00 | 54.70 | +1.20 | +2.24% | 3 | 101 |
| 0.59 | -0.01 | -1.67% | 23 | 2,530 | 270.00 | 43.33 | 0.00 | - | 1 | 0 |
| 0.36 | -0.02 | -5.26% | 33 | 2,424 | 280.00 | 77.00 | 0.00 | - | 5 | 5 |
| 0.23 | 0.00 | - | 1 | 882 | 290.00 | - | - | - | - | - |
| 0.13 | +0.02 | +18.18% | 1 | 593 | 300.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 1,901 | 310.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 262 | 320.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 5 | 159 | 330.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 1 | 113 | 340.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 23 | 350.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.