Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
12 August 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 60.00 | 0.01 | 0.00 | - | 5 | 21 |
| - | - | - | - | - | 65.00 | 0.05 | 0.00 | - | 1 | 39 |
| - | - | - | - | - | 70.00 | 0.01 | 0.00 | - | 7 | 23 |
| - | - | - | - | - | 74.00 | 0.01 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 75.00 | 0.01 | 0.00 | - | 10 | 86 |
| - | - | - | - | - | 77.00 | 0.01 | 0.00 | - | 5 | 14 |
| - | - | - | - | - | 78.00 | 0.02 | 0.00 | - | 1 | 2 |
| 11.95 | 0.00 | - | - | 1 | 79.00 | 0.04 | 0.00 | - | 1 | 18 |
| 23.30 | 0.00 | - | 2 | 5 | 80.00 | 0.01 | 0.00 | - | 21 | 141 |
| 7.55 | 0.00 | - | - | 7 | 81.00 | 0.04 | 0.00 | - | 4 | 20 |
| - | - | - | - | - | 82.00 | 0.31 | 0.00 | - | 2 | 4 |
| 7.30 | 0.00 | - | 3 | 2 | 83.00 | 0.02 | 0.00 | - | 40 | 66 |
| - | - | - | - | - | 84.00 | 0.01 | 0.00 | - | 14 | 29 |
| 18.23 | 0.00 | - | 8 | 4 | 85.00 | 0.03 | 0.00 | - | 304 | 388 |
| 7.25 | 0.00 | - | 5 | 5 | 86.00 | 0.05 | 0.00 | - | 2 | 7 |
| 19.05 | 0.00 | - | 1 | 16 | 87.00 | 0.08 | 0.00 | - | 9 | 132 |
| 14.89 | 0.00 | - | 2 | 3 | 88.00 | 0.10 | 0.00 | - | 3 | 45 |
| 13.70 | 0.00 | - | 1 | 21 | 89.00 | 0.01 | 0.00 | - | 2 | 347 |
| 11.72 | 0.00 | - | 3 | 50 | 90.00 | 0.01 | 0.00 | - | 1 | 83 |
| 9.02 | 0.00 | - | 31 | 33 | 91.00 | 0.01 | 0.00 | - | 1 | 49 |
| 10.16 | 0.00 | - | 1 | 8 | 92.00 | 0.01 | 0.00 | - | 1 | 373 |
| 8.71 | 0.00 | - | 1 | 33 | 93.00 | 0.01 | 0.00 | - | 12 | 64 |
| 13.60 | 0.00 | - | 4 | 40 | 94.00 | 0.01 | 0.00 | - | 3 | 151 |
| 11.78 | 0.00 | - | 1 | 19 | 95.00 | 0.02 | 0.00 | - | 15 | 921 |
| 10.71 | 0.00 | - | 3 | 96 | 96.00 | 0.06 | 0.00 | - | 44 | 248 |
| 9.65 | 0.00 | - | 7 | 144 | 97.00 | 0.02 | 0.00 | - | 12 | 172 |
| 8.50 | 0.00 | - | 12 | 110 | 98.00 | 0.03 | 0.00 | - | 98 | 581 |
| 6.61 | 0.00 | - | 6 | 124 | 99.00 | 0.04 | 0.00 | - | 18 | 210 |
| 5.73 | 0.00 | - | 46 | 267 | 100.00 | 0.05 | 0.00 | - | 91 | 561 |
| 4.55 | 0.00 | - | 446 | 365 | 101.00 | 0.08 | 0.00 | - | 113 | 197 |
| 3.68 | 0.00 | - | 60 | 359 | 102.00 | 0.14 | 0.00 | - | 156 | 315 |
| 3.69 | 0.00 | - | 97 | 313 | 103.00 | 0.29 | 0.00 | - | 53 | 247 |
| 2.12 | 0.00 | - | 108 | 529 | 104.00 | 0.41 | 0.00 | - | 91 | 224 |
| 1.33 | 0.00 | - | 326 | 424 | 105.00 | 0.82 | 0.00 | - | 230 | 300 |
| 0.83 | 0.00 | - | 360 | 358 | 106.00 | 1.09 | 0.00 | - | 214 | 203 |
| 0.45 | 0.00 | - | 232 | 533 | 107.00 | 1.91 | 0.00 | - | 322 | 444 |
| 0.24 | 0.00 | - | 410 | 556 | 108.00 | 2.12 | 0.00 | - | 212 | 191 |
| 0.14 | 0.00 | - | 296 | 347 | 109.00 | 2.90 | 0.00 | - | 29 | 91 |
| 0.09 | 0.00 | - | 5,157 | 1,308 | 110.00 | 3.70 | 0.00 | - | 15 | 212 |
| 0.07 | 0.00 | - | 125 | 668 | 111.00 | 4.60 | 0.00 | - | 3 | 49 |
| 0.05 | 0.00 | - | 73 | 340 | 112.00 | 5.58 | 0.00 | - | 4 | 47 |
| 0.07 | 0.00 | - | 29 | 164 | 113.00 | 11.30 | 0.00 | - | 10 | 32 |
| 0.03 | 0.00 | - | 63 | 212 | 114.00 | 6.86 | 0.00 | - | 1 | 11 |
| 0.03 | 0.00 | - | 53 | 642 | 115.00 | 8.02 | 0.00 | - | 2 | 7 |
| 0.02 | 0.00 | - | 21 | 88 | 116.00 | 15.27 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 1 | 73 | 117.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 69 | 106 | 118.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 31 | 409 | 119.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 195 | 120.00 | 13.30 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 7 | 9 | 121.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 2 | 122.00 | 24.05 | 0.00 | - | - | - |
| - | - | - | - | - | 123.00 | 20.55 | 0.00 | - | - | - |
| 0.01 | 0.00 | - | - | - | 124.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 508 | 125.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 16 | 130.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 9 | 135.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
