Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
July 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | - | 2 | 2 | 75.00 | 0.05 | 0.00 | - | 5 | 17 |
| - | - | - | - | - | 80.00 | 0.07 | 0.00 | - | 42 | 36 |
| - | - | - | - | - | 85.00 | 0.21 | 0.00 | - | 5 | 1,094 |
| 76.57 | 0.00 | - | 10 | 2 | 90.00 | 0.10 | 0.00 | - | 2 | 18 |
| 122.19 | 0.00 | - | 3 | 3 | 95.00 | 0.23 | 0.00 | - | 5 | 18 |
| 135.81 | 0.00 | - | 1 | 2 | 100.00 | 0.18 | 0.00 | - | 2 | 0 |
| 108.55 | 0.00 | - | 1 | 1 | 105.00 | 0.13 | 0.00 | - | 2 | 0 |
| 124.70 | 0.00 | - | 8 | 53 | 110.00 | 0.04 | 0.00 | - | 1 | 806 |
| 118.10 | 0.00 | - | 1 | 18 | 115.00 | 0.05 | 0.00 | - | 1 | 15 |
| 77.11 | 0.00 | - | 3 | 16 | 120.00 | 0.16 | 0.00 | - | 1 | 42 |
| 106.62 | 0.00 | - | 1 | 12 | 125.00 | 0.14 | 0.00 | - | 110 | 510 |
| 103.70 | 0.00 | - | 1 | 19 | 130.00 | 0.20 | 0.00 | - | 1 | 75 |
| 100.00 | 0.00 | - | 2 | 43 | 135.00 | 0.09 | 0.00 | - | 2 | 107 |
| 73.38 | 0.00 | - | 3 | 74 | 140.00 | 0.02 | 0.00 | - | 1 | 403 |
| 48.00 | 0.00 | - | 10 | 0 | 145.00 | 0.09 | 0.00 | - | 2 | 106 |
| 92.00 | 0.00 | - | 2 | 51 | 150.00 | 0.01 | 0.00 | - | 1 | 511 |
| 81.41 | 0.00 | - | 1 | 199 | 155.00 | 0.10 | 0.00 | - | 2 | 1,859 |
| 77.00 | 0.00 | - | 1 | 109 | 160.00 | 0.06 | 0.00 | - | 6 | 522 |
| 79.21 | 0.00 | - | 1 | 276 | 165.00 | 0.06 | 0.00 | - | 12 | 174 |
| 67.98 | 0.00 | - | 10 | 332 | 170.00 | 0.08 | 0.00 | - | 1 | 289 |
| 58.22 | 0.00 | - | 1 | 280 | 175.00 | 0.08 | 0.00 | - | 5 | 436 |
| 55.11 | 0.00 | - | 17 | 740 | 180.00 | 0.07 | 0.00 | - | 10 | 1,667 |
| 48.29 | 0.00 | - | 4 | 317 | 185.00 | 0.11 | 0.00 | - | 12 | 716 |
| 44.40 | 0.00 | - | 1 | 217 | 190.00 | 0.14 | 0.00 | - | 19 | 603 |
| 41.21 | 0.00 | - | 1 | 539 | 195.00 | 0.21 | 0.00 | - | 7 | 1,827 |
| 34.91 | 0.00 | - | 8 | 684 | 200.00 | 0.30 | 0.00 | - | 18 | 2,206 |
| 26.15 | 0.00 | - | 13 | 1,577 | 210.00 | 0.89 | 0.00 | - | 413 | 1,398 |
| 17.62 | 0.00 | - | 5 | 1,317 | 220.00 | 2.34 | 0.00 | - | 286 | 1,672 |
| 10.77 | 0.00 | - | 65 | 4,647 | 230.00 | 5.53 | 0.00 | - | 27 | 633 |
| 5.90 | 0.00 | - | 70 | 2,653 | 240.00 | 10.75 | 0.00 | - | 3 | 1,225 |
| 2.83 | 0.00 | - | 413 | 2,878 | 250.00 | 17.81 | 0.00 | - | 2 | 165 |
| 1.25 | 0.00 | - | 2,349 | 1,789 | 260.00 | 16.50 | 0.00 | - | - | 51 |
| 0.54 | 0.00 | - | 15 | 996 | 270.00 | 34.60 | 0.00 | - | 1 | 1 |
| 0.26 | 0.00 | - | 76 | 1,276 | 280.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 89 | 290.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 24 | 88 | 300.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 385 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.