Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 85.00 | 0.41 | 0.00 | - | 1 | 231 |
| - | - | - | - | - | 90.00 | 0.54 | 0.00 | - | 16 | 31 |
| - | - | - | - | - | 95.00 | 0.48 | 0.00 | - | 12 | 21 |
| 76.66 | 0.00 | - | 10 | 11 | 100.00 | 0.69 | 0.00 | - | 5 | 38 |
| 75.00 | 0.00 | - | 1 | 1 | 105.00 | 0.98 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 110.00 | 0.91 | 0.00 | - | 1 | 39 |
| 59.20 | 0.00 | - | 1 | 2 | 115.00 | 1.12 | 0.00 | - | 9 | 75 |
| 89.28 | 0.00 | - | 5 | 6 | 120.00 | 1.66 | 0.00 | - | 2 | 39 |
| 84.55 | 0.00 | - | 5 | 111 | 125.00 | 1.76 | +0.03 | +1.73% | 5 | 141 |
| 76.09 | 0.00 | - | 1 | 14 | 130.00 | 2.44 | 0.00 | - | 1 | 139 |
| 77.30 | 0.00 | - | 1 | 4 | 135.00 | 2.49 | 0.00 | - | 5 | 100 |
| 72.76 | 0.00 | - | 1 | 18 | 140.00 | 3.89 | 0.00 | - | 1 | 54 |
| 64.45 | 0.00 | - | 1 | 20 | 145.00 | 5.71 | 0.00 | - | 28 | 59 |
| 67.70 | 0.00 | - | 1 | 15 | 150.00 | 5.55 | 0.00 | - | 3 | 40 |
| 62.70 | 0.00 | - | 1 | 11 | 155.00 | 6.45 | 0.00 | - | 2 | 33 |
| 60.50 | 0.00 | - | 8 | 20 | 160.00 | 6.45 | -1.65 | -20.37% | 2 | 33 |
| 48.80 | 0.00 | - | 1 | 30 | 165.00 | 7.60 | -1.30 | -14.61% | 3 | 96 |
| 49.65 | 0.00 | - | 1 | 13 | 170.00 | 9.90 | 0.00 | - | 1 | 83 |
| 49.75 | 0.00 | - | 1 | 13 | 175.00 | 10.37 | -1.23 | -10.60% | 7 | 85 |
| 39.38 | +9.68 | +32.59% | 1 | 69 | 180.00 | 11.85 | -3.05 | -20.47% | 3 | 40 |
| 32.20 | 0.00 | - | 7 | 54 | 185.00 | 16.55 | 0.00 | - | 5 | 110 |
| 34.48 | +5.10 | +17.36% | 2 | 52 | 190.00 | 15.80 | -3.65 | -18.77% | 6 | 42 |
| 27.45 | 0.00 | - | 5 | 40 | 195.00 | 22.46 | 0.00 | - | 5 | 47 |
| 29.14 | +4.03 | +16.05% | 1 | 168 | 200.00 | 20.53 | -3.27 | -13.74% | 8 | 33 |
| 21.00 | 0.00 | - | 70 | 304 | 210.00 | 24.96 | -5.49 | -18.03% | 8 | 95 |
| 17.05 | 0.00 | - | 3 | 102 | 220.00 | 27.40 | 0.00 | - | 14 | 28 |
| 11.98 | 0.00 | - | 2 | 119 | 230.00 | 32.55 | 0.00 | - | 11 | 12 |
| 8.50 | 0.00 | - | 10 | 126 | 240.00 | 48.31 | 0.00 | - | 4 | 9 |
| 11.26 | +2.11 | +23.06% | 25 | 218 | 250.00 | 51.48 | 0.00 | - | 2 | 16 |
| 9.00 | +1.84 | +25.70% | 6 | 148 | 260.00 | 66.55 | 0.00 | - | 2 | 77 |
| 5.60 | 0.00 | - | 2 | 132 | 270.00 | - | - | - | - | - |
| 4.90 | 0.00 | - | 2 | 33 | 280.00 | - | - | - | - | - |
| 3.45 | 0.00 | - | 25 | 41 | 290.00 | - | - | - | - | - |
| 3.05 | 0.00 | - | 2 | 50 | 300.00 | - | - | - | - | - |
| 3.00 | +0.84 | +38.89% | 1 | 51 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.