Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 24, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 110.00 | 0.01 | 0.00 | - | 247 | 797 |
| - | - | - | - | - | 120.00 | 0.01 | 0.00 | - | 867 | 867 |
| - | - | - | - | - | 130.00 | 0.08 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 135.00 | 0.16 | 0.00 | - | 14 | 24 |
| - | - | - | - | - | 140.00 | 0.01 | 0.00 | - | 260 | 643 |
| - | - | - | - | - | 145.00 | 0.02 | 0.00 | - | 2 | 14 |
| 58.97 | 0.00 | - | - | 1 | 150.00 | 0.11 | 0.00 | - | 7 | 7 |
| - | - | - | - | - | 155.00 | 0.05 | 0.00 | - | 7 | 21 |
| 39.40 | 0.00 | - | 1 | 2 | 160.00 | 0.20 | +0.18 | +900.00% | 1 | 57 |
| 39.95 | 0.00 | - | 10 | 41 | 165.00 | 0.38 | +0.36 | +1,800.00% | 1 | 213 |
| 41.82 | -5.68 | -11.96% | 1 | 16 | 170.00 | 0.01 | -0.05 | -83.33% | 25 | 68 |
| 33.47 | 0.00 | - | 1 | 8 | 175.00 | 0.01 | -0.06 | -85.71% | 41 | 337 |
| 35.85 | 0.00 | - | 2 | 6 | 180.00 | 0.02 | -0.12 | -85.71% | 79 | 361 |
| 28.05 | 0.00 | - | - | 5 | 182.50 | 0.02 | -0.18 | -90.00% | 21 | 53 |
| 21.23 | 0.00 | - | 1 | 15 | 185.00 | 0.04 | -0.18 | -81.82% | 116 | 255 |
| 27.25 | +7.69 | +39.31% | 4 | 1 | 187.50 | 0.04 | -0.32 | -88.89% | 26 | 134 |
| 22.00 | -2.83 | -11.40% | 15 | 18 | 190.00 | 0.05 | -0.37 | -88.10% | 310 | 501 |
| - | - | - | - | - | 192.50 | 0.11 | -0.50 | -81.97% | 339 | 329 |
| 17.05 | -6.00 | -26.03% | 14 | 28 | 195.00 | 0.14 | -0.76 | -84.44% | 566 | 631 |
| 15.85 | -4.80 | -23.24% | 3 | 5 | 197.50 | 0.23 | -1.09 | -82.58% | 2,626 | 146 |
| 11.34 | -4.91 | -30.22% | 21 | 153 | 200.00 | 0.45 | -1.21 | -72.89% | 2,569 | 348 |
| 10.70 | -3.07 | -22.29% | 35 | 17 | 202.50 | 0.72 | -1.50 | -67.57% | 925 | 157 |
| 8.38 | -4.62 | -35.54% | 23 | 150 | 205.00 | 1.18 | -1.76 | -59.86% | 525 | 459 |
| 6.15 | -5.50 | -47.21% | 30 | 99 | 207.50 | 1.87 | -1.89 | -50.27% | 595 | 512 |
| 4.55 | -4.45 | -49.44% | 171 | 485 | 210.00 | 2.85 | -1.95 | -40.63% | 956 | 731 |
| 3.36 | -4.29 | -56.08% | 371 | 162 | 212.50 | 4.02 | -1.98 | -33.00% | 414 | 257 |
| 2.36 | -4.09 | -63.41% | 1,425 | 877 | 215.00 | 5.50 | -1.70 | -23.61% | 848 | 243 |
| 1.54 | -3.69 | -70.55% | 858 | 414 | 217.50 | - | - | - | - | - |
| 1.00 | -3.20 | -76.19% | 1,342 | 610 | 220.00 | 8.87 | -1.33 | -13.04% | 40 | 77 |
| 0.56 | -2.91 | -83.86% | 747 | 298 | 222.50 | 11.01 | -0.49 | -4.26% | 42 | 38 |
| 0.40 | -2.35 | -85.45% | 705 | 541 | 225.00 | - | - | - | - | - |
| 0.26 | -1.93 | -88.13% | 3,757 | 506 | 227.50 | - | - | - | - | - |
| 0.13 | -1.57 | -92.35% | 532 | 410 | 230.00 | 19.00 | +2.17 | +12.89% | 17 | 11 |
| 1.32 | -0.70 | -34.65% | 90 | 110 | 232.50 | - | - | - | - | - |
| 0.04 | -0.96 | -96.00% | 342 | 207 | 235.00 | 21.01 | 0.00 | - | 1 | 2 |
| 0.01 | -0.58 | -98.31% | 334 | 340 | 240.00 | - | - | - | - | - |
| 0.02 | -0.35 | -94.59% | 172 | 440 | 245.00 | - | - | - | - | - |
| 0.01 | -0.21 | -95.45% | 128 | 263 | 250.00 | - | - | - | - | - |
| 0.01 | -0.13 | -92.86% | 133 | 171 | 255.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 12 | 39 | 260.00 | - | - | - | - | - |
| 0.01 | -0.06 | -85.71% | 52 | 128 | 265.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 45 | 48 | 270.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | - | 1 | 275.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | - | 1 | 280.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 1 | 8 | 285.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.