Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | -3.00 | -20.41% | 790 | 1,466 | 2024-05-17 | 0.01 | -0.66 | -98.51% | 901 | 5,075 |
| 11.34 | -4.91 | -30.22% | 21 | 153 | 2024-05-24 | 0.45 | -1.21 | -72.89% | 2,569 | 348 |
| 12.93 | -6.32 | -32.83% | 4 | 36 | 2024-05-31 | 0.95 | -1.28 | -57.40% | 141 | 187 |
| 13.00 | -2.95 | -18.50% | 5 | 31 | 2024-06-07 | 1.63 | -1.07 | -39.63% | 251 | 67 |
| 19.47 | +0.57 | +3.02% | 4 | 5 | 2024-06-14 | 2.27 | -0.93 | -29.06% | 34 | 28 |
| 15.50 | -3.05 | -16.44% | 47 | 1,757 | 2024-06-21 | 2.81 | -0.94 | -25.07% | 731 | 1,578 |
| 15.60 | -3.40 | -17.89% | 3 | 1 | 2024-06-28 | 3.28 | -0.92 | -21.90% | 113 | 39 |
| 18.45 | -4.05 | -18.00% | 128 | 647 | 2024-07-19 | 5.03 | -0.62 | -10.97% | 845 | 1,804 |
| 24.90 | -2.67 | -9.68% | 32 | 411 | 2024-09-20 | 10.35 | +0.15 | +1.47% | 44 | 986 |
| 28.62 | -1.43 | -4.76% | 19 | 112 | 2024-10-18 | 11.90 | +0.15 | +1.28% | 36 | 414 |
| 34.20 | 0.00 | - | 1 | 47 | 2024-11-15 | 13.25 | +0.05 | +0.38% | 1 | 125 |
| 33.75 | -1.50 | -4.26% | 3 | 170 | 2024-12-20 | 13.95 | 0.00 | - | 14 | 45 |
| 35.38 | -2.10 | -5.60% | 14 | 887 | 2025-01-17 | 16.16 | +0.46 | +2.93% | 26 | 613 |
| 38.00 | -0.70 | -1.81% | 10 | 158 | 2025-03-21 | 18.55 | 0.00 | - | 1 | 115 |
| 43.30 | -2.20 | -4.84% | 5 | 45 | 2025-06-20 | 21.34 | -0.21 | -0.97% | 3 | 169 |
| 55.00 | 0.00 | - | 4 | 328 | 2026-01-16 | 25.60 | 0.00 | - | 4 | 155 |
© 2024 Yahoo. All rights reserved.