Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 180.10 | 0.00 | - | 6 | 34 | 37.50 | 0.05 | 0.00 | - | 52 | 256 |
| 174.54 | 0.00 | - | 100 | 103 | 40.00 | 0.10 | 0.00 | - | 2 | 102 |
| 98.27 | 0.00 | - | 1 | 4 | 42.50 | 0.26 | 0.00 | - | 1 | 179 |
| 118.12 | 0.00 | - | 1 | 4 | 45.00 | 0.05 | 0.00 | - | 2 | 184 |
| - | - | - | - | - | 47.50 | 0.09 | 0.00 | - | 2 | 23 |
| 115.20 | 0.00 | - | 1 | 7 | 50.00 | 0.15 | 0.00 | - | 2 | 2,727 |
| 89.57 | 0.00 | - | 2 | 7 | 55.00 | 0.19 | 0.00 | - | 2 | 69 |
| 128.00 | 0.00 | - | 2 | 7 | 60.00 | 0.07 | 0.00 | - | 1 | 211 |
| 136.95 | 0.00 | - | 2 | 65 | 65.00 | 0.14 | 0.00 | - | 4 | 233 |
| - | - | - | - | - | 67.50 | 0.21 | 0.00 | - | 2 | 20 |
| 167.48 | 0.00 | - | 2 | 79 | 70.00 | 0.10 | 0.00 | - | 18 | 241 |
| 73.35 | 0.00 | - | 1 | 0 | 72.50 | 0.26 | 0.00 | - | 2 | 133 |
| 143.51 | 0.00 | - | 1 | 94 | 75.00 | 0.29 | 0.00 | - | 2 | 229 |
| 66.87 | 0.00 | - | 2 | 2 | 77.50 | 0.10 | 0.00 | - | 1 | 695 |
| 168.80 | 0.00 | - | 3 | 150 | 80.00 | 0.35 | 0.00 | - | 11 | 2,069 |
| 59.75 | 0.00 | - | 1 | 9 | 82.50 | 0.27 | 0.00 | - | 2 | 257 |
| 134.34 | 0.00 | - | 5 | 106 | 85.00 | 0.32 | 0.00 | - | 1 | 1,342 |
| 131.93 | 0.00 | - | 20 | 25 | 87.50 | 0.34 | 0.00 | - | 5 | 190 |
| 148.30 | 0.00 | - | 1 | 53 | 90.00 | 0.34 | 0.00 | - | 1 | 268 |
| 98.31 | 0.00 | - | 1 | 14 | 92.50 | 0.27 | 0.00 | - | 2 | 363 |
| 118.55 | 0.00 | - | 1 | 211 | 95.00 | 0.28 | 0.00 | - | 2 | 301 |
| 82.21 | 0.00 | - | 11 | 27 | 97.50 | 0.25 | 0.00 | - | 2 | 452 |
| 144.40 | 0.00 | - | 1 | 590 | 100.00 | 0.25 | 0.00 | - | 99 | 885 |
| 135.88 | 0.00 | - | 8 | 48 | 105.00 | 0.23 | 0.00 | - | 2 | 707 |
| 128.26 | 0.00 | - | 10 | 107 | 110.00 | 0.30 | 0.00 | - | 1 | 1,264 |
| 123.98 | 0.00 | - | 3 | 211 | 115.00 | 0.38 | 0.00 | - | 3 | 788 |
| 121.00 | 0.00 | - | 1 | 444 | 120.00 | 0.40 | 0.00 | - | 1 | 1,441 |
| 110.75 | 0.00 | - | 1 | 128 | 125.00 | 0.59 | 0.00 | - | 10 | 2,686 |
| 109.19 | 0.00 | - | 1 | 360 | 130.00 | 0.70 | 0.00 | - | 1 | 1,430 |
| 100.33 | 0.00 | - | 2 | 2,003 | 135.00 | 0.78 | 0.00 | - | 300 | 1,533 |
| 95.70 | 0.00 | - | 2 | 1,409 | 140.00 | 0.90 | 0.00 | - | 3 | 1,726 |
| 89.47 | 0.00 | - | 1 | 994 | 145.00 | 1.16 | 0.00 | - | 2 | 701 |
| 92.98 | 0.00 | - | 1 | 651 | 150.00 | 1.51 | 0.00 | - | 1 | 1,812 |
| 86.47 | 0.00 | - | 1 | 479 | 155.00 | 1.84 | 0.00 | - | 1 | 411 |
| 80.70 | 0.00 | - | 2 | 1,087 | 160.00 | 2.24 | 0.00 | - | 10 | 1,190 |
| 76.73 | 0.00 | - | 1 | 1,159 | 165.00 | 2.66 | 0.00 | - | 1 | 741 |
| 70.92 | 0.00 | - | 2 | 574 | 170.00 | 3.41 | 0.00 | - | 1 | 424 |
| 65.60 | 0.00 | - | 1 | 775 | 175.00 | 3.75 | 0.00 | - | 3 | 621 |
| 64.04 | 0.00 | - | 5 | 1,513 | 180.00 | 4.61 | 0.00 | - | 9 | 894 |
| 72.35 | 0.00 | - | 8 | 364 | 185.00 | 5.77 | 0.00 | - | 1 | 451 |
| 67.13 | 0.00 | - | 1 | 1,078 | 190.00 | 6.50 | 0.00 | - | 12 | 576 |
| 52.14 | 0.00 | - | 1 | 745 | 195.00 | 7.17 | 0.00 | - | 32 | 351 |
| 48.65 | 0.00 | - | 4 | 825 | 200.00 | 9.00 | 0.00 | - | 3 | 932 |
| 41.76 | 0.00 | - | 1 | 687 | 210.00 | 11.92 | 0.00 | - | 5 | 349 |
| 35.65 | 0.00 | - | 12 | 1,403 | 220.00 | 15.70 | 0.00 | - | 12 | 800 |
| 30.45 | 0.00 | - | 2 | 525 | 230.00 | 21.65 | 0.00 | - | 1 | 104 |
| 25.50 | 0.00 | - | 6 | 795 | 240.00 | 26.80 | 0.00 | - | 12 | 44 |
| 21.35 | 0.00 | - | 157 | 756 | 250.00 | 31.16 | 0.00 | - | 51 | 45 |
| 17.27 | 0.00 | - | 13 | 739 | 260.00 | 35.50 | 0.00 | - | 134 | 158 |
| 14.30 | 0.00 | - | 6 | 535 | 270.00 | 36.40 | 0.00 | - | 14 | 23 |
| 12.00 | 0.00 | - | 20 | 350 | 280.00 | 72.85 | 0.00 | - | 1 | 2 |
| 9.60 | 0.00 | - | 1 | 203 | 290.00 | 82.20 | 0.00 | - | - | 7 |
| 9.21 | 0.00 | - | 13 | 865 | 300.00 | 100.05 | 0.00 | - | 1 | 0 |
| 6.48 | 0.00 | - | 2 | 212 | 310.00 | - | - | - | - | - |
| 8.45 | 0.00 | - | 3 | 101 | 320.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | 1 | 455 | 330.00 | - | - | - | - | - |
| 6.45 | 0.00 | - | 32 | 130 | 340.00 | - | - | - | - | - |
| 2.67 | 0.00 | - | 1 | 458 | 350.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.