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 | 0.12 | 0.00 | - | 7 | 231 |
| - | - | - | - | - | 90.00 | 0.36 | 0.00 | - | 2 | 30 |
| 123.81 | 0.00 | - | - | 3 | 95.00 | 0.21 | 0.00 | - | 1 | 22 |
| 76.66 | 0.00 | - | 10 | 11 | 100.00 | 0.13 | 0.00 | - | 2 | 40 |
| 75.00 | 0.00 | - | 1 | 1 | 105.00 | 0.26 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 110.00 | 0.45 | 0.00 | - | 1 | 50 |
| 95.47 | 0.00 | - | 2 | 4 | 115.00 | 0.26 | 0.00 | - | 2 | 73 |
| 89.60 | 0.00 | - | 1 | 7 | 120.00 | 0.65 | 0.00 | - | 43 | 315 |
| 84.55 | 0.00 | - | 5 | 111 | 125.00 | 0.71 | 0.00 | - | 4 | 153 |
| 87.43 | 0.00 | - | 1 | 14 | 130.00 | 1.08 | 0.00 | - | 3 | 174 |
| 110.08 | 0.00 | - | 1 | 3 | 135.00 | 0.78 | 0.00 | - | 2 | 238 |
| 110.88 | 0.00 | - | 12 | 28 | 140.00 | 1.72 | +0.03 | +1.78% | 4 | 56 |
| 76.71 | 0.00 | - | 1 | 20 | 145.00 | 1.35 | 0.00 | - | 3 | 64 |
| 82.70 | 0.00 | - | 2 | 15 | 150.00 | 3.27 | 0.00 | - | 1 | 175 |
| 98.46 | 0.00 | - | 3 | 10 | 155.00 | 3.40 | -0.30 | -8.11% | 29 | 93 |
| 53.16 | 0.00 | - | 1 | 23 | 160.00 | 4.30 | +0.08 | +1.90% | 7 | 52 |
| 62.95 | 0.00 | - | 2 | 34 | 165.00 | 5.16 | +1.34 | +35.08% | 7 | 93 |
| 58.58 | 0.00 | - | 1 | 21 | 170.00 | 6.30 | +0.29 | +4.83% | 1 | 170 |
| 56.50 | 0.00 | - | 1 | 14 | 175.00 | 7.96 | +3.76 | +89.52% | 10 | 97 |
| 40.25 | 0.00 | - | 1 | 68 | 180.00 | 8.50 | 0.00 | - | 2 | 193 |
| 45.48 | 0.00 | - | 1 | 60 | 185.00 | 10.45 | +0.05 | +0.48% | 53 | 168 |
| 37.06 | 0.00 | - | 3 | 45 | 190.00 | 11.80 | +0.39 | +3.42% | 38 | 275 |
| 26.80 | 0.00 | - | 3 | 34 | 195.00 | 14.50 | 0.00 | - | 8 | 253 |
| 25.80 | 0.00 | - | 10 | 95 | 200.00 | 16.61 | -0.64 | -3.71% | 44 | 1,350 |
| 20.55 | +0.55 | +2.75% | 6 | 280 | 210.00 | 20.47 | -1.53 | -6.95% | 15 | 254 |
| 15.85 | -0.63 | -3.82% | 2 | 142 | 220.00 | 27.35 | +0.60 | +2.24% | 2 | 226 |
| 13.10 | +0.10 | +0.77% | 11 | 216 | 230.00 | 29.75 | 0.00 | - | 6 | 185 |
| 10.00 | -0.38 | -3.66% | 6 | 1,235 | 240.00 | 38.90 | 0.00 | - | 1 | 158 |
| 7.85 | +0.35 | +4.67% | 32 | 448 | 250.00 | 44.80 | 0.00 | - | 1 | 117 |
| 5.55 | -0.38 | -6.41% | 6 | 464 | 260.00 | 56.90 | 0.00 | - | 4 | 86 |
| 4.70 | +0.56 | +13.53% | 2 | 390 | 270.00 | 37.60 | 0.00 | - | - | 1 |
| 3.63 | +0.45 | +14.15% | 22 | 200 | 280.00 | 74.90 | 0.00 | - | 1 | 5 |
| 2.74 | +0.07 | +2.62% | 2 | 63 | 290.00 | - | - | - | - | - |
| 2.03 | +0.30 | +17.34% | 3 | 701 | 300.00 | 65.05 | 0.00 | - | 1 | 0 |
| 1.51 | -0.12 | -7.36% | 1 | 179 | 310.00 | - | - | - | - | - |
| 1.03 | 0.00 | - | 100 | 215 | 320.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 22 | 22 | 330.00 | - | - | - | - | - |
| 0.73 | 0.00 | - | 23 | 29 | 340.00 | - | - | - | - | - |
| 1.06 | 0.00 | - | 1 | 1,051 | 350.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.