Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 95.00 | 0.11 | 0.00 | - | 2 | 4 |
| 147.14 | 0.00 | - | - | 1 | 100.00 | 0.35 | 0.00 | - | - | 0 |
| - | - | - | - | - | 105.00 | 0.07 | 0.00 | - | 5 | 5 |
| 140.65 | 0.00 | - | - | 2 | 110.00 | 0.27 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 115.00 | 0.11 | 0.00 | - | 3 | 14 |
| 92.30 | 0.00 | - | - | 1 | 120.00 | 0.25 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 125.00 | 0.23 | 0.00 | - | 1 | 126 |
| 110.20 | 0.00 | - | 1 | 10 | 130.00 | 0.25 | 0.00 | - | 11 | 24 |
| 83.40 | 0.00 | - | 1 | 3 | 135.00 | 0.55 | 0.00 | - | 3 | 8 |
| 64.80 | 0.00 | - | 32 | 296 | 140.00 | 0.21 | 0.00 | - | 1 | 77 |
| 92.40 | 0.00 | - | 1 | 2 | 145.00 | 0.78 | 0.00 | - | 1 | 62 |
| 56.57 | 0.00 | - | 7 | 39 | 150.00 | 1.02 | -0.08 | -7.27% | 12 | 271 |
| 57.05 | 0.00 | - | 15 | 14 | 155.00 | 0.88 | 0.00 | - | 1 | 52 |
| 52.83 | 0.00 | - | 3 | 38 | 160.00 | 1.89 | 0.00 | - | 4 | 236 |
| 67.04 | 0.00 | - | 1 | 20 | 165.00 | 2.49 | -0.51 | -17.00% | 7 | 85 |
| 54.86 | 0.00 | - | 1 | 31 | 170.00 | 3.20 | -0.30 | -8.57% | 6 | 6,252 |
| 35.40 | -1.10 | -3.01% | 2 | 15 | 175.00 | 4.15 | -0.15 | -3.49% | 12 | 405 |
| 31.37 | -1.78 | -5.37% | 2 | 73 | 180.00 | 5.50 | -0.54 | -8.94% | 14 | 240 |
| 29.90 | 0.00 | - | 5 | 99 | 185.00 | 6.49 | +0.04 | +0.62% | 25 | 238 |
| 29.45 | 0.00 | - | 1 | 50 | 190.00 | 7.90 | -0.50 | -5.95% | 11 | 696 |
| 23.56 | 0.00 | - | 1 | 57 | 195.00 | 9.70 | -1.60 | -14.16% | 32 | 6,613 |
| 19.56 | -0.49 | -2.44% | 1 | 98 | 200.00 | 11.85 | -0.65 | -5.20% | 25 | 1,404 |
| 14.95 | +0.31 | +2.12% | 22 | 745 | 210.00 | 17.25 | -1.65 | -8.73% | 14 | 585 |
| 10.41 | -0.39 | -3.61% | 32 | 467 | 220.00 | 22.60 | +0.45 | +2.03% | 12 | 958 |
| 7.37 | +0.06 | +0.82% | 25 | 1,115 | 230.00 | 30.39 | 0.00 | - | 21 | 356 |
| 5.05 | +0.35 | +7.45% | 27 | 528 | 240.00 | 28.10 | 0.00 | - | 3 | 117 |
| 3.38 | +0.08 | +2.42% | 13 | 6,390 | 250.00 | 45.16 | 0.00 | - | 1 | 38 |
| 2.14 | +0.19 | +9.74% | 13 | 399 | 260.00 | 44.55 | 0.00 | - | 2 | 24 |
| 1.31 | -0.33 | -20.12% | 1 | 783 | 270.00 | 30.15 | 0.00 | - | - | 13 |
| 0.98 | 0.00 | - | 7 | 305 | 280.00 | 63.75 | 0.00 | - | 1 | 0 |
| 0.70 | 0.00 | - | 30 | 133 | 290.00 | - | - | - | - | - |
| 0.42 | +0.04 | +10.53% | 6 | 233 | 300.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 6 | 324 | 310.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 1 | 119 | 320.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 37 | 330.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 7 | 27 | 340.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 60 | 618 | 350.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.