Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
June 28, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 125.65 | 0.00 | - | 23 | 23 | 110.00 | - | - | - | - | - |
| 120.50 | 0.00 | - | 11 | 11 | 115.00 | - | - | - | - | - |
| 115.69 | 0.00 | - | 21 | 21 | 120.00 | - | - | - | - | - |
| 110.88 | 0.00 | - | 3 | 3 | 125.00 | - | - | - | - | - |
| 105.89 | 0.00 | - | 2 | 2 | 130.00 | - | - | - | - | - |
| - | - | - | - | - | 140.00 | 0.01 | 0.00 | - | 300 | 302 |
| - | - | - | - | - | 145.00 | 0.01 | 0.00 | - | - | 12 |
| 83.92 | 0.00 | - | 2 | 4 | 150.00 | 0.01 | 0.00 | - | 19 | 35 |
| - | - | - | - | - | 155.00 | 0.01 | 0.00 | - | 7 | 17 |
| - | - | - | - | - | 160.00 | 0.02 | 0.00 | - | 3 | 33 |
| - | - | - | - | - | 165.00 | 0.01 | 0.00 | - | 31 | 36 |
| - | - | - | - | - | 170.00 | 0.02 | 0.00 | - | 4 | 8 |
| 47.32 | 0.00 | - | 10 | 10 | 175.00 | 0.01 | 0.00 | - | 20 | 33 |
| 56.67 | 0.00 | - | 3 | 4 | 180.00 | 0.01 | 0.00 | - | 20 | 45 |
| - | - | - | - | - | 185.00 | 0.01 | 0.00 | - | 5 | 87 |
| 44.30 | 0.00 | - | 2 | 9 | 190.00 | 0.06 | 0.00 | - | 5 | 302 |
| 40.85 | 0.00 | - | 22 | 93 | 195.00 | 0.04 | 0.00 | - | 4 | 140 |
| 36.32 | 0.00 | - | 12 | 16 | 200.00 | 0.03 | 0.00 | - | 8 | 152 |
| 33.06 | 0.00 | - | 12 | 12 | 202.50 | 0.07 | 0.00 | - | 2 | 17 |
| 31.16 | 0.00 | - | 25 | 39 | 205.00 | 0.08 | 0.00 | - | 39 | 312 |
| 27.29 | 0.00 | - | 2 | 2 | 207.50 | 0.05 | 0.00 | - | 29 | 236 |
| 23.00 | 0.00 | - | 6 | 59 | 210.00 | 0.08 | 0.00 | - | 235 | 358 |
| 19.65 | 0.00 | - | 1 | 5 | 212.50 | 0.16 | 0.00 | - | 550 | 543 |
| 19.47 | 0.00 | - | 3 | 98 | 215.00 | 0.09 | 0.00 | - | 47 | 413 |
| 13.10 | 0.00 | - | 1 | 3 | 217.50 | 0.13 | 0.00 | - | 30 | 970 |
| 14.02 | 0.00 | - | 10 | 91 | 220.00 | 0.23 | 0.00 | - | 270 | 888 |
| 9.71 | 0.00 | - | 33 | 43 | 222.50 | 0.37 | 0.00 | - | 208 | 259 |
| 10.00 | 0.00 | - | 8 | 252 | 225.00 | 0.63 | 0.00 | - | 485 | 1,073 |
| 7.95 | 0.00 | - | 77 | 78 | 227.50 | 1.09 | 0.00 | - | 163 | 286 |
| 5.75 | 0.00 | - | 78 | 515 | 230.00 | 1.75 | 0.00 | - | 468 | 1,559 |
| 4.63 | 0.00 | - | 166 | 482 | 232.50 | 2.68 | 0.00 | - | 172 | 293 |
| 3.34 | 0.00 | - | 537 | 717 | 235.00 | 3.95 | 0.00 | - | 411 | 733 |
| 2.34 | 0.00 | - | 170 | 390 | 237.50 | 5.42 | 0.00 | - | 26 | 426 |
| 1.62 | 0.00 | - | 258 | 1,058 | 240.00 | 7.20 | 0.00 | - | 9 | 524 |
| 1.03 | 0.00 | - | 107 | 350 | 242.50 | 11.07 | 0.00 | - | 1 | 633 |
| 0.60 | 0.00 | - | 91 | 755 | 245.00 | 14.11 | 0.00 | - | 7 | 164 |
| 0.43 | 0.00 | - | 66 | 487 | 247.50 | 15.30 | 0.00 | - | 14 | 70 |
| 0.24 | 0.00 | - | 199 | 1,607 | 250.00 | 16.56 | 0.00 | - | 1 | 143 |
| 0.16 | 0.00 | - | 30 | 850 | 252.50 | 12.60 | 0.00 | - | - | 42 |
| 0.12 | 0.00 | - | 128 | 991 | 255.00 | 21.50 | 0.00 | - | 10 | 61 |
| 0.11 | 0.00 | - | 46 | 313 | 257.50 | 13.15 | 0.00 | - | - | 3 |
| 0.05 | 0.00 | - | 28 | 310 | 260.00 | 22.80 | 0.00 | - | - | 1 |
| 0.05 | 0.00 | - | 4 | 16 | 262.50 | - | - | - | - | - |
| 0.75 | 0.00 | - | 5 | 162 | 265.00 | 19.10 | 0.00 | - | - | 0 |
| 0.18 | 0.00 | - | 11 | 21 | 270.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 359 | 275.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 35 | 280.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 14 | 69 | 285.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 5 | 121 | 290.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 29 | 51 | 295.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.