Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
7 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 135.00 | 0.01 | 0.00 | - | - | 513 |
| 70.04 | 0.00 | - | - | 3 | 140.00 | - | - | - | - | - |
| - | - | - | - | - | 145.00 | 0.08 | 0.00 | - | 5 | 14 |
| - | - | - | - | - | 155.00 | 0.01 | 0.00 | - | 1 | 31 |
| - | - | - | - | - | 160.00 | 0.22 | 0.00 | - | 6 | 8 |
| 39.45 | 0.00 | - | 1 | 1 | 165.00 | 0.22 | 0.00 | - | 12 | 23 |
| 40.49 | 0.00 | - | - | 1 | 170.00 | 0.18 | 0.00 | - | 7 | 18 |
| 43.42 | 0.00 | - | 2 | 2 | 175.00 | 0.08 | 0.00 | - | 4 | 20 |
| 38.16 | 0.00 | - | 6 | 13 | 180.00 | 0.04 | -0.49 | -92.45% | 17 | 47 |
| 32.24 | 0.00 | - | 4 | 4 | 185.00 | 0.06 | -0.01 | -14.29% | 4 | 307 |
| 21.33 | -7.52 | -26.07% | 17 | 97 | 190.00 | 0.10 | +0.03 | +42.86% | 55 | 180 |
| 24.80 | 0.00 | - | 12 | 12 | 192.50 | 0.22 | +0.12 | +120.00% | 3 | 14 |
| 16.84 | -6.61 | -28.19% | 25 | 99 | 195.00 | 0.14 | +0.01 | +7.69% | 131 | 138 |
| - | - | - | - | - | 197.50 | 0.36 | +0.22 | +157.14% | 8 | 48 |
| 11.20 | -7.21 | -39.16% | 8 | 30 | 200.00 | 0.19 | -0.10 | -34.48% | 232 | 218 |
| 12.55 | -8.45 | -40.24% | 2 | 1 | 202.50 | 0.33 | -0.08 | -19.51% | 54 | 61 |
| 7.70 | -8.13 | -51.36% | 29 | 35 | 205.00 | 0.45 | -0.25 | -35.71% | 117 | 275 |
| 8.50 | -9.19 | -51.95% | 100 | 2 | 207.50 | 0.84 | -0.07 | -7.69% | 158 | 251 |
| 6.70 | -2.72 | -28.87% | 190 | 367 | 210.00 | 1.40 | -0.05 | -3.45% | 507 | 438 |
| 5.00 | -2.30 | -31.51% | 310 | 25 | 212.50 | 2.26 | +0.09 | +4.15% | 183 | 225 |
| 3.55 | -1.50 | -29.70% | 577 | 417 | 215.00 | 3.35 | +0.25 | +8.06% | 273 | 256 |
| 2.44 | -1.51 | -38.23% | 340 | 154 | 217.50 | 4.75 | +0.53 | +12.56% | 247 | 1,083 |
| 1.55 | -1.15 | -42.59% | 276 | 523 | 220.00 | 6.35 | +0.68 | +11.99% | 615 | 1,137 |
| 1.25 | -0.65 | -34.21% | 185 | 298 | 222.50 | 8.68 | +2.23 | +34.57% | 253 | 157 |
| 0.56 | -0.77 | -57.89% | 2,282 | 444 | 225.00 | 10.08 | +1.48 | +17.21% | 3 | 60 |
| 0.30 | -0.52 | -63.41% | 62 | 125 | 227.50 | 16.88 | +8.98 | +113.67% | 1 | 18 |
| 0.17 | -0.46 | -73.02% | 123 | 285 | 230.00 | 8.47 | 0.00 | - | 2 | 5 |
| 0.07 | -0.27 | -79.41% | 106 | 96 | 232.50 | 14.00 | 0.00 | - | 1 | 2 |
| 0.04 | -0.17 | -80.95% | 38 | 200 | 235.00 | 19.50 | +2.05 | +11.75% | 1 | 1 |
| 0.03 | -0.12 | -80.00% | 10 | 51 | 237.50 | - | - | - | - | - |
| 0.03 | -0.08 | -72.73% | 12 | 79 | 240.00 | - | - | - | - | - |
| 0.08 | -0.13 | -61.90% | 1 | 20 | 242.50 | - | - | - | - | - |
| 0.03 | -0.03 | -50.00% | 13 | 67 | 245.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 13 | 250.00 | - | - | - | - | - |
| 0.02 | -0.06 | -75.00% | 1 | 387 | 255.00 | 31.10 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 3 | 19 | 260.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 24 | 265.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 5 | 9 | 270.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.