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 | 0.19 | 0.00 | - | 5 | 29 |
| 91.39 | 0.00 | - | - | 1 | 75.00 | 0.30 | 0.00 | - | 2 | 15 |
| 76.20 | 0.00 | - | 2 | 3 | 80.00 | 0.15 | 0.00 | - | 2 | 61 |
| 126.31 | 0.00 | - | 2 | 13 | 85.00 | 0.22 | 0.00 | - | 2 | 23 |
| - | - | - | - | - | 90.00 | 0.21 | 0.00 | - | 2 | 123 |
| 76.94 | 0.00 | - | 1 | 10 | 95.00 | 0.21 | 0.00 | - | 2 | 51 |
| 113.90 | 0.00 | - | 1 | 12 | 100.00 | 0.25 | 0.00 | - | 2 | 251 |
| 50.50 | 0.00 | - | 4 | 18 | 105.00 | 0.30 | 0.00 | - | 1 | 47 |
| 93.33 | 0.00 | - | 1 | 5 | 110.00 | 0.35 | 0.00 | - | 9 | 93 |
| 101.99 | 0.00 | - | 1 | 6 | 115.00 | 0.55 | 0.00 | - | 10 | 236 |
| 77.63 | 0.00 | - | 7 | 7 | 120.00 | 0.85 | 0.00 | - | 1 | 330 |
| 92.62 | 0.00 | - | 1 | 11 | 125.00 | 0.95 | 0.00 | - | 1 | 222 |
| 56.55 | 0.00 | - | 5 | 31 | 130.00 | 1.11 | 0.00 | - | 5 | 329 |
| 73.89 | 0.00 | - | 1 | 18 | 135.00 | 1.79 | 0.00 | - | 47 | 398 |
| 57.92 | 0.00 | - | 1 | 51 | 140.00 | 1.80 | 0.00 | - | 10 | 1,056 |
| 48.97 | 0.00 | - | 1 | 59 | 145.00 | 2.75 | 0.00 | - | 1 | 871 |
| 47.81 | 0.00 | - | 2 | 54 | 150.00 | 3.10 | 0.00 | - | 1 | 1,400 |
| 51.25 | +8.80 | +20.73% | 1 | 144 | 155.00 | 4.40 | 0.00 | - | 7 | 169 |
| 41.53 | 0.00 | - | 2 | 76 | 160.00 | 5.05 | 0.00 | - | 95 | 575 |
| 40.36 | 0.00 | - | 3 | 700 | 165.00 | 5.60 | 0.00 | - | 2 | 93 |
| 35.81 | 0.00 | - | 1 | 97 | 170.00 | 7.65 | 0.00 | - | 1 | 376 |
| 37.22 | +9.19 | +32.79% | 1 | 196 | 175.00 | 6.85 | -1.75 | -20.35% | 1 | 440 |
| 33.70 | +4.15 | +14.04% | 2 | 286 | 180.00 | 8.25 | -1.75 | -17.50% | 15 | 280 |
| 26.10 | 0.00 | - | 2 | 123 | 185.00 | 9.85 | -2.40 | -19.59% | 6 | 214 |
| 20.07 | 0.00 | - | 3 | 193 | 190.00 | 11.60 | -2.40 | -17.14% | 1 | 243 |
| 25.50 | +3.90 | +18.06% | 1 | 268 | 195.00 | 13.70 | -1.87 | -12.01% | 1 | 567 |
| 22.73 | +3.58 | +18.69% | 30 | 548 | 200.00 | 15.95 | -2.50 | -13.55% | 5 | 840 |
| 17.93 | +2.82 | +18.66% | 17 | 1,589 | 210.00 | 21.00 | -7.67 | -26.75% | 10 | 532 |
| 14.05 | +2.65 | +23.25% | 4 | 1,198 | 220.00 | 23.86 | 0.00 | - | 1 | 192 |
| 10.67 | +2.07 | +24.07% | 43 | 1,203 | 230.00 | 28.70 | 0.00 | - | 3 | 10 |
| 8.10 | +2.25 | +38.46% | 11 | 1,342 | 240.00 | 34.81 | 0.00 | - | 1 | 11 |
| 5.85 | +1.45 | +32.95% | 2 | 243 | 250.00 | 54.40 | 0.00 | - | 1 | 7 |
| 4.50 | +1.15 | +34.33% | 282 | 243 | 260.00 | - | - | - | - | - |
| 3.35 | +1.20 | +55.81% | 112 | 1,142 | 270.00 | - | - | - | - | - |
| 1.38 | 0.00 | - | 9 | 20 | 280.00 | - | - | - | - | - |
| 1.68 | +0.62 | +58.49% | 13 | 23 | 290.00 | - | - | - | - | - |
| 0.66 | 0.00 | - | 2 | 339 | 300.00 | - | - | - | - | - |
| 0.89 | +0.28 | +45.90% | 4 | 703 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.