Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1.82 | -5.65 | -75.64% | 3,155 | 2,986 | 2024-05-17 | 0.03 | -3.12 | -99.68% | 4,808 | 4,000 |
| 4.55 | -4.45 | -49.44% | 171 | 485 | 2024-05-24 | 2.77 | -2.03 | -42.29% | 954 | 731 |
| 5.80 | -4.10 | -41.41% | 22 | 444 | 2024-05-31 | 3.76 | -1.65 | -30.50% | 131 | 363 |
| 7.00 | -3.62 | -34.09% | 285 | 111 | 2024-06-07 | 4.67 | -1.13 | -19.48% | 291 | 96 |
| 8.35 | -3.70 | -30.71% | 42 | 32 | 2024-06-14 | 5.57 | -1.08 | -16.24% | 97 | 21 |
| 8.80 | -3.40 | -27.87% | 323 | 3,705 | 2024-06-21 | 6.55 | -0.67 | -9.28% | 782 | 1,346 |
| 9.87 | -4.22 | -29.95% | 4 | 11 | 2024-06-28 | - | - | - | - | - |
| 12.43 | -2.88 | -18.81% | 82 | 1,020 | 2024-07-19 | 9.18 | -0.33 | -3.47% | 77 | 722 |
| 19.25 | -2.20 | -10.26% | 31 | 1,648 | 2024-09-20 | 14.20 | -0.33 | -2.27% | 11 | 773 |
| 20.85 | -3.01 | -12.62% | 16 | 845 | 2024-10-18 | 15.25 | -0.35 | -2.24% | 20 | 202 |
| 23.80 | -4.08 | -14.63% | 12 | 168 | 2024-11-15 | 17.70 | +0.40 | +2.31% | 3 | 176 |
| 26.30 | -3.50 | -11.74% | 6 | 289 | 2024-12-20 | 19.22 | 0.00 | - | 19 | 104 |
| 28.17 | -2.68 | -8.69% | 33 | 718 | 2025-01-17 | 20.54 | +0.34 | +1.68% | 1 | 217 |
| 36.00 | 0.00 | - | 1 | 13 | 2025-03-21 | 22.40 | -4.25 | -15.95% | 3 | 322 |
| 39.85 | 0.00 | - | 14 | 373 | 2025-06-20 | 25.70 | 0.00 | - | 1 | 170 |
| 47.10 | -1.40 | -2.89% | 7 | 187 | 2026-01-16 | 30.05 | 0.00 | - | 6 | 156 |
© 2024 Yahoo. All rights reserved.