Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
11 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 120.00 | 0.11 | 0.00 | - | - | 2 |
| - | - | - | - | - | 130.00 | 0.02 | 0.00 | - | - | 11 |
| - | - | - | - | - | 135.00 | 0.02 | 0.00 | - | 6 | 13 |
| - | - | - | - | - | 140.00 | 0.04 | 0.00 | - | 3 | 22 |
| - | - | - | - | - | 145.00 | 0.05 | +0.04 | +400.00% | 11 | 10 |
| - | - | - | - | - | 150.00 | 0.07 | 0.00 | - | 20 | 325 |
| - | - | - | - | - | 155.00 | 0.15 | 0.00 | - | 1 | 340 |
| 41.46 | +5.36 | +14.85% | 1 | 13 | 160.00 | 0.05 | -0.08 | -61.54% | 1 | 228 |
| - | - | - | - | - | 165.00 | 0.05 | -0.03 | -37.50% | 2,380 | 382 |
| 31.55 | -8.45 | -21.13% | 13 | 3 | 170.00 | 0.07 | -0.16 | -69.57% | 30 | 1,130 |
| 35.42 | 0.00 | - | - | 4 | 172.50 | 0.18 | +0.01 | +5.88% | 1 | 29 |
| 31.62 | 0.00 | - | 15 | 23 | 175.00 | 0.15 | -0.14 | -48.28% | 14 | 500 |
| 21.55 | 0.00 | - | - | 3 | 177.50 | 0.15 | -0.23 | -60.53% | 50 | 33 |
| 20.71 | -0.94 | -4.34% | 8 | 44 | 180.00 | 0.20 | -0.34 | -62.96% | 28 | 186 |
| - | - | - | - | - | 182.50 | 0.35 | -0.36 | -50.70% | 30 | 187 |
| 19.14 | 0.00 | - | 1 | 36 | 185.00 | 0.36 | -0.62 | -63.27% | 148 | 223 |
| 13.17 | -0.59 | -4.29% | 1 | 6 | 187.50 | 0.73 | -0.70 | -48.95% | 42 | 216 |
| 12.90 | +1.80 | +16.22% | 1 | 197 | 190.00 | 0.84 | -1.00 | -54.35% | 84 | 343 |
| 10.80 | 0.00 | - | 3 | 28 | 192.50 | 1.21 | -1.09 | -47.39% | 89 | 110 |
| 8.70 | -0.40 | -4.40% | 5 | 104 | 195.00 | 1.76 | -1.44 | -45.00% | 145 | 1,631 |
| 6.80 | +0.60 | +9.68% | 39 | 40 | 197.50 | 2.35 | -1.80 | -43.37% | 55 | 360 |
| 5.20 | +0.30 | +6.12% | 113 | 824 | 200.00 | 3.27 | -2.04 | -38.42% | 291 | 399 |
| 4.00 | +0.15 | +3.90% | 149 | 147 | 202.50 | 4.70 | -1.95 | -29.32% | 101 | 59 |
| 2.90 | +0.06 | +2.11% | 259 | 503 | 205.00 | 7.23 | +0.03 | +0.42% | 104 | 175 |
| 1.85 | -0.14 | -7.04% | 135 | 360 | 207.50 | 7.78 | -2.34 | -23.12% | 9 | 74 |
| 1.29 | -0.06 | -4.44% | 448 | 671 | 210.00 | 10.08 | -0.30 | -2.89% | 13 | 25 |
| 0.83 | -0.15 | -15.31% | 476 | 160 | 212.50 | 10.67 | 0.00 | - | 6 | 9 |
| 0.44 | -0.44 | -50.00% | 127 | 468 | 215.00 | 14.49 | -4.64 | -24.26% | 13 | 11 |
| 0.27 | -0.23 | -46.00% | 35 | 61 | 217.50 | - | - | - | - | - |
| 0.18 | -0.13 | -41.94% | 67 | 424 | 220.00 | 18.60 | -4.40 | -19.13% | 1 | 6 |
| 0.09 | -0.11 | -55.00% | 25 | 52 | 222.50 | - | - | - | - | - |
| 0.08 | -0.06 | -42.86% | 36 | 436 | 225.00 | - | - | - | - | - |
| 0.02 | -0.08 | -80.00% | 7 | 592 | 230.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 3 | 42 | 235.00 | 38.00 | 0.00 | - | - | 0 |
| 0.01 | -0.04 | -80.00% | 57 | 50 | 240.00 | - | - | - | - | - |
| - | - | - | - | - | 250.00 | 70.14 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.