Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
Strike:210.00
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1.83 | +0.40 | +27.97% | 547 | 4,009 | 2024-05-10 | 7.31 | 0.00 | - | 45 | 159 |
| 6.27 | +0.67 | +11.96% | 220 | 2,492 | 2024-05-17 | 9.65 | -1.19 | -10.98% | 4 | 1,890 |
| 8.06 | +1.41 | +21.20% | 4 | 221 | 2024-05-24 | 10.75 | -1.37 | -11.30% | 1 | 375 |
| 8.44 | +1.04 | +14.05% | 8 | 333 | 2024-05-31 | 12.50 | 0.00 | - | 1 | 4 |
| 9.10 | +1.32 | +16.97% | 29 | 14 | 2024-06-07 | 14.29 | 0.00 | - | 1 | 1 |
| 10.04 | +1.14 | +12.81% | 1 | 0 | 2024-06-14 | - | - | - | - | - |
| 10.45 | +0.75 | +7.73% | 23 | 2,871 | 2024-06-21 | 13.25 | -1.20 | -8.30% | 13 | 1,005 |
| 13.35 | +0.61 | +4.79% | 10 | 544 | 2024-07-19 | 15.35 | -1.05 | -6.40% | 18 | 714 |
| 19.39 | +1.49 | +8.32% | 8 | 1,616 | 2024-09-20 | 19.45 | -0.90 | -4.42% | 1 | 538 |
| 21.35 | +1.20 | +5.96% | 3 | 875 | 2024-10-18 | 22.20 | 0.00 | - | 3 | 50 |
| 22.65 | 0.00 | - | 1 | 85 | 2024-11-15 | 23.75 | 0.00 | - | 11 | 86 |
| 24.60 | 0.00 | - | 8 | 237 | 2024-12-20 | 24.96 | 0.00 | - | 8 | 103 |
| 26.80 | +0.50 | +1.90% | 2 | 627 | 2025-01-17 | 25.85 | 0.00 | - | 34 | 156 |
| 31.00 | +1.45 | +4.91% | 2 | 9 | 2025-03-21 | 32.45 | 0.00 | - | 1 | 30 |
| 36.00 | +1.10 | +3.15% | 4 | 344 | 2025-06-20 | 33.96 | 0.00 | - | 80 | 149 |
| 44.95 | +2.42 | +5.69% | 2 | 100 | 2026-01-16 | 36.00 | 0.00 | - | 20 | 43 |
© 2024 Yahoo. All rights reserved.