UK markets open in 2 hours 36 minutes
NIKKEI 225
38,252.67 -21.38 (-0.06%) HANG SENG
18,155.28 +392.25 (+2.21%) CRUDE OIL
79.48 +0.48 (+0.61%) GOLD FUTURES
2,329.70 +18.70 (+0.81%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,809.85 -2,239.00 (-4.66%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 105.00 | 1.95 | 0.00 | - | 1 | 36 |
| - | - | - | - | - | 110.00 | 2.85 | +0.25 | +9.62% | 10 | 21 |
| - | - | - | - | - | 115.00 | 2.42 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 120.00 | 4.15 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 125.00 | 5.05 | +0.94 | +22.87% | 1 | 1 |
| 89.73 | 0.00 | - | 1 | 8 | 130.00 | 5.05 | 0.00 | - | 323 | 268 |
| 85.93 | 0.00 | - | 2 | 9 | 135.00 | 5.80 | 0.00 | - | 3 | 161 |
| 77.00 | 0.00 | - | - | 1 | 140.00 | 6.75 | 0.00 | - | 13 | 131 |
| 66.60 | -5.40 | -7.50% | 1 | 3 | 145.00 | 7.60 | 0.00 | - | 45 | 148 |
| 63.00 | -7.16 | -10.21% | 2 | 7 | 150.00 | 10.10 | +1.45 | +16.76% | 2 | 197 |
| 71.60 | 0.00 | - | 1 | 2 | 155.00 | 9.80 | 0.00 | - | 44 | 77 |
| 59.53 | 0.00 | - | 1 | 8 | 160.00 | 11.60 | 0.00 | - | 4 | 230 |
| - | - | - | - | - | 165.00 | 12.70 | 0.00 | - | 17 | 49 |
| 53.90 | 0.00 | - | 8 | 9 | 170.00 | 17.30 | 0.00 | - | 1 | 7 |
| 42.78 | 0.00 | - | 3 | 4 | 175.00 | 15.35 | 0.00 | - | 74 | 78 |
| 49.79 | 0.00 | - | 1 | 21 | 180.00 | 17.10 | 0.00 | - | 121 | 96 |
| 50.25 | 0.00 | - | 1 | 1 | 185.00 | 22.90 | 0.00 | - | 200 | 293 |
| 40.00 | -2.32 | -5.48% | 1 | 4 | 190.00 | 20.55 | 0.00 | - | 6 | 24 |
| 40.10 | 0.00 | - | 1 | 7 | 195.00 | 24.77 | 0.00 | - | 1 | 79 |
| 34.30 | 0.00 | - | 5 | 45 | 200.00 | 26.87 | 0.00 | - | 1 | 169 |
| 34.69 | 0.00 | - | 1 | 345 | 210.00 | 33.96 | 0.00 | - | 80 | 149 |
| 31.20 | 0.00 | - | 1 | 23 | 220.00 | 35.40 | 0.00 | - | 28 | 33 |
| 26.45 | 0.00 | - | 2 | 47 | 230.00 | 46.65 | 0.00 | - | 2 | 6 |
| 23.20 | 0.00 | - | 1 | 39 | 240.00 | - | - | - | - | - |
| 16.30 | -7.90 | -32.64% | 10 | 51 | 250.00 | 51.45 | 0.00 | - | - | 2 |
| 14.75 | 0.00 | - | 1 | 54 | 260.00 | - | - | - | - | - |
| 13.44 | 0.00 | - | 1 | 142 | 270.00 | - | - | - | - | - |
| 11.05 | 0.00 | - | 3 | 8 | 280.00 | - | - | - | - | - |
| 11.85 | 0.00 | - | 1 | 33 | 290.00 | - | - | - | - | - |
| 8.05 | -3.85 | -32.35% | 2 | 2 | 300.00 | - | - | - | - | - |
| 8.50 | 0.00 | - | 1 | 116 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.