Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:43PM EDT. Market open.
Calls
20 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 85.00 | 0.15 | 0.00 | - | 2 | 231 |
| - | - | - | - | - | 90.00 | 0.36 | 0.00 | - | 1 | 30 |
| 123.81 | 0.00 | - | - | 3 | 95.00 | 0.21 | 0.00 | - | 1 | 22 |
| 76.66 | 0.00 | - | 10 | 11 | 100.00 | 0.16 | 0.00 | - | 2 | 39 |
| 75.00 | 0.00 | - | 1 | 1 | 105.00 | 0.20 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 110.00 | 0.24 | 0.00 | - | 2 | 50 |
| 131.25 | 0.00 | - | 1 | 3 | 115.00 | 0.32 | 0.00 | - | 8 | 73 |
| 89.28 | 0.00 | - | 5 | 6 | 120.00 | 0.57 | 0.00 | - | 1 | 216 |
| 84.55 | 0.00 | - | 5 | 111 | 125.00 | 0.45 | 0.00 | - | 1 | 152 |
| 76.09 | 0.00 | - | 1 | 14 | 130.00 | 0.47 | 0.00 | - | 3 | 171 |
| 78.43 | 0.00 | - | 2 | 3 | 135.00 | 0.61 | 0.00 | - | 2 | 138 |
| 78.64 | 0.00 | - | 15 | 16 | 140.00 | 0.77 | 0.00 | - | 3 | 26 |
| 76.71 | 0.00 | - | 1 | 20 | 145.00 | 0.78 | 0.00 | - | 3 | 64 |
| 67.70 | 0.00 | - | 1 | 15 | 150.00 | 1.25 | 0.00 | - | 3 | 62 |
| 83.98 | +10.70 | +14.60% | 2 | 11 | 155.00 | 1.23 | 0.00 | - | 2 | 35 |
| 86.25 | 0.00 | - | 1 | 21 | 160.00 | 1.68 | 0.00 | - | 2 | 45 |
| 75.95 | 0.00 | - | 1 | 34 | 165.00 | 1.77 | 0.00 | - | 1 | 93 |
| 73.00 | 0.00 | - | 2 | 22 | 170.00 | 2.43 | 0.00 | - | 7 | 87 |
| 77.85 | 0.00 | - | 1 | 14 | 175.00 | 3.73 | 0.00 | - | 20 | 59 |
| 60.07 | -14.65 | -19.61% | 1 | 69 | 180.00 | 4.15 | 0.00 | - | 1 | 140 |
| 64.12 | 0.00 | - | 2 | 60 | 185.00 | 5.47 | 0.00 | - | 20 | 127 |
| 51.91 | 0.00 | - | 5 | 46 | 190.00 | 5.55 | 0.00 | - | 2 | 198 |
| 53.65 | 0.00 | - | 3 | 33 | 195.00 | 6.75 | -0.05 | -0.74% | 1 | 189 |
| 54.55 | 0.00 | - | 1 | 110 | 200.00 | 7.90 | 0.00 | - | 24 | 166 |
| 39.85 | 0.00 | - | 3 | 278 | 210.00 | 11.50 | -0.15 | -1.29% | 4 | 200 |
| 32.75 | -0.95 | -2.82% | 1 | 111 | 220.00 | 14.30 | -0.40 | -2.72% | 1 | 103 |
| 30.00 | +2.25 | +8.11% | 5 | 151 | 230.00 | 18.75 | -0.90 | -4.58% | 6 | 71 |
| 23.45 | 0.00 | - | 4 | 172 | 240.00 | 24.40 | 0.00 | - | 4 | 99 |
| 19.15 | 0.00 | - | 3 | 483 | 250.00 | 29.70 | 0.00 | - | 25 | 60 |
| 15.85 | +1.02 | +6.88% | 1 | 248 | 260.00 | 36.15 | 0.00 | - | 1 | 78 |
| 12.32 | -0.18 | -1.44% | 3 | 233 | 270.00 | - | - | - | - | - |
| 10.40 | +0.15 | +1.46% | 2 | 167 | 280.00 | 74.90 | 0.00 | - | 1 | 5 |
| 8.55 | 0.00 | - | 1 | 47 | 290.00 | - | - | - | - | - |
| 7.40 | 0.00 | - | 2 | 225 | 300.00 | - | - | - | - | - |
| 5.05 | -4.55 | -47.40% | 8 | 259 | 310.00 | - | - | - | - | - |
| 7.70 | 0.00 | - | 7 | 263 | 320.00 | - | - | - | - | - |
| 3.46 | 0.00 | - | 1 | 11 | 330.00 | - | - | - | - | - |
| 2.67 | 0.00 | - | 1 | 2 | 340.00 | - | - | - | - | - |
| 2.00 | -0.80 | -28.57% | 1 | 14 | 350.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.