Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
September 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 70.00 | 0.06 | 0.00 | - | 7 | 36 |
| 91.39 | 0.00 | - | - | 1 | 75.00 | 0.30 | 0.00 | - | 2 | 15 |
| 133.75 | 0.00 | - | 1 | 3 | 80.00 | 0.15 | 0.00 | - | 2 | 61 |
| 151.27 | 0.00 | - | 1 | 12 | 85.00 | 0.04 | 0.00 | - | 10 | 25 |
| - | - | - | - | - | 90.00 | 0.11 | 0.00 | - | 2 | 123 |
| 76.94 | 0.00 | - | 1 | 10 | 95.00 | 0.10 | 0.00 | - | 3 | 43 |
| 139.45 | 0.00 | - | 1 | 12 | 100.00 | 0.07 | 0.00 | - | 1 | 242 |
| 133.25 | 0.00 | - | 4 | 18 | 105.00 | 0.17 | 0.00 | - | 1 | 47 |
| 120.60 | 0.00 | - | 28 | 91 | 110.00 | 0.10 | 0.00 | - | 2 | 89 |
| 117.50 | 0.00 | - | 1 | 7 | 115.00 | 0.15 | 0.00 | - | 50 | 231 |
| 77.63 | 0.00 | - | 7 | 7 | 120.00 | 0.19 | 0.00 | - | 1 | 329 |
| 112.00 | 0.00 | - | 1 | 13 | 125.00 | 0.10 | 0.00 | - | 3 | 222 |
| 94.51 | 0.00 | - | 1 | 32 | 130.00 | 0.20 | 0.00 | - | 1 | 337 |
| 90.63 | 0.00 | - | 1 | 17 | 135.00 | 0.15 | 0.00 | - | 1 | 674 |
| 84.99 | 0.00 | - | 1 | 50 | 140.00 | 0.27 | 0.00 | - | 1 | 1,169 |
| 77.25 | 0.00 | - | 1 | 68 | 145.00 | 0.57 | 0.00 | - | 4 | 851 |
| 83.00 | 0.00 | - | 1 | 58 | 150.00 | 0.29 | 0.00 | - | 21 | 1,343 |
| 88.35 | 0.00 | - | 2 | 144 | 155.00 | 0.50 | 0.00 | - | 2 | 143 |
| 84.85 | 0.00 | - | 11 | 83 | 160.00 | 0.42 | 0.00 | - | 10 | 689 |
| 83.49 | 0.00 | - | 4 | 699 | 165.00 | 0.47 | 0.00 | - | 4 | 153 |
| 69.00 | 0.00 | - | 2 | 67 | 170.00 | 0.70 | 0.00 | - | 12 | 320 |
| 60.04 | 0.00 | - | 1 | 190 | 175.00 | 1.04 | 0.00 | - | 1 | 329 |
| 57.75 | 0.00 | - | 2 | 283 | 180.00 | 1.12 | 0.00 | - | 4 | 363 |
| 51.00 | 0.00 | - | 2 | 102 | 185.00 | 1.73 | 0.00 | - | 64 | 335 |
| 50.87 | 0.00 | - | 1 | 188 | 190.00 | 2.02 | 0.00 | - | 3 | 440 |
| 41.73 | 0.00 | - | 1 | 266 | 195.00 | 2.98 | 0.00 | - | 10 | 948 |
| 38.00 | 0.00 | - | 2 | 422 | 200.00 | 3.39 | 0.00 | - | 514 | 1,045 |
| 30.20 | 0.00 | - | 7 | 1,469 | 210.00 | 5.47 | 0.00 | - | 27 | 1,211 |
| 25.33 | 0.00 | - | 2 | 1,190 | 220.00 | 8.64 | 0.00 | - | 14 | 624 |
| 19.50 | 0.00 | - | 20 | 1,162 | 230.00 | 13.10 | 0.00 | - | 33 | 433 |
| 14.55 | 0.00 | - | 20 | 1,813 | 240.00 | 17.60 | 0.00 | - | 157 | 104 |
| 10.65 | 0.00 | - | 35 | 1,087 | 250.00 | 26.29 | 0.00 | - | 1 | 41 |
| 7.55 | 0.00 | - | 265 | 770 | 260.00 | 34.60 | 0.00 | - | 1 | 8 |
| 5.35 | 0.00 | - | 5 | 2,179 | 270.00 | - | - | - | - | - |
| 3.80 | 0.00 | - | 139 | 442 | 280.00 | 37.60 | 0.00 | - | 5 | 6 |
| 2.58 | 0.00 | - | 1 | 778 | 290.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 1 | 600 | 300.00 | - | - | - | - | - |
| 1.14 | 0.00 | - | 2 | 1,884 | 310.00 | - | - | - | - | - |
| 0.72 | 0.00 | - | 16 | 197 | 320.00 | - | - | - | - | - |
| 1.82 | 0.00 | - | 1 | 55 | 330.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 1 | 84 | 340.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 3 | 15 | 350.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.