Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
July 5, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 82.74 | 0.00 | - | 3 | 3 | 140.00 | - | - | - | - | - |
| 64.55 | 0.00 | - | 1 | 0 | 160.00 | - | - | - | - | - |
| 73.59 | 0.00 | - | 1 | 2 | 165.00 | - | - | - | - | - |
| 61.68 | 0.00 | - | 2 | 3 | 170.00 | 0.01 | 0.00 | - | 5 | 18 |
| - | - | - | - | - | 175.00 | 0.09 | 0.00 | - | 7 | 33 |
| - | - | - | - | - | 180.00 | 0.08 | 0.00 | - | 7 | 15 |
| - | - | - | - | - | 185.00 | 0.03 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 190.00 | 0.02 | 0.00 | - | 3 | 21 |
| 18.22 | 0.00 | - | 1 | 1 | 195.00 | 0.05 | 0.00 | - | 1 | 37 |
| 35.73 | 0.00 | - | 8 | 13 | 200.00 | 0.07 | 0.00 | - | 11 | 57 |
| 28.79 | 0.00 | - | 1 | 5 | 205.00 | 0.09 | 0.00 | - | 11 | 54 |
| 26.04 | 0.00 | - | 2 | 17 | 210.00 | 0.15 | 0.00 | - | 9 | 84 |
| - | - | - | - | - | 212.50 | 0.23 | 0.00 | - | 9 | 24 |
| 19.85 | 0.00 | - | 2 | 37 | 215.00 | 0.30 | 0.00 | - | 46 | 52 |
| 19.25 | 0.00 | - | 1 | 1 | 217.50 | 0.45 | 0.00 | - | 8 | 47 |
| 17.23 | 0.00 | - | 1 | 83 | 220.00 | 0.68 | 0.00 | - | 38 | 163 |
| - | - | - | - | - | 222.50 | 1.01 | 0.00 | - | 42 | 65 |
| 10.00 | 0.00 | - | 3 | 195 | 225.00 | 1.45 | 0.00 | - | 97 | 162 |
| 9.30 | 0.00 | - | 3 | 8 | 227.50 | 2.12 | 0.00 | - | 48 | 90 |
| 7.60 | 0.00 | - | 33 | 157 | 230.00 | 3.00 | 0.00 | - | 23 | 207 |
| 6.10 | 0.00 | - | 66 | 64 | 232.50 | 3.94 | 0.00 | - | 47 | 47 |
| 4.80 | 0.00 | - | 100 | 308 | 235.00 | 5.25 | 0.00 | - | 6 | 130 |
| 3.75 | 0.00 | - | 50 | 113 | 237.50 | 6.65 | 0.00 | - | 28 | 44 |
| 2.75 | 0.00 | - | 37 | 210 | 240.00 | 8.15 | 0.00 | - | 20 | 75 |
| 2.08 | 0.00 | - | 14 | 222 | 242.50 | 11.40 | 0.00 | - | 1 | 18 |
| 1.57 | 0.00 | - | 15 | 287 | 245.00 | 12.20 | 0.00 | - | 1 | 89 |
| 1.06 | 0.00 | - | 12 | 140 | 247.50 | 10.67 | 0.00 | - | - | 6 |
| 0.80 | 0.00 | - | 20 | 197 | 250.00 | 16.73 | 0.00 | - | 5 | 25 |
| 0.55 | 0.00 | - | 48 | 36 | 252.50 | 12.03 | 0.00 | - | - | 2 |
| 0.38 | 0.00 | - | 6 | 104 | 255.00 | 11.40 | 0.00 | - | - | 1 |
| 0.31 | 0.00 | - | 12 | 66 | 257.50 | - | - | - | - | - |
| 0.24 | 0.00 | - | 8 | 68 | 260.00 | 19.60 | 0.00 | - | - | 1 |
| 0.17 | 0.00 | - | 21 | 0 | 262.50 | - | - | - | - | - |
| 0.12 | 0.00 | - | 20 | 77 | 265.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 7 | 24 | 270.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 11 | 5 | 275.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | - | 51 | 280.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 7 | 285.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 4 | 290.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | - | 3 | 295.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 1 | 300.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.