Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,410.11 +131.48 (+0.20%) CMC Crypto 200
1,379.74 -38.14 (-2.69%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 152.27 | 0.00 | - | 1 | 0 | 37.50 | 0.04 | 0.00 | - | 2 | 427 |
| 168.04 | 0.00 | - | 5 | 5 | 40.00 | 0.08 | 0.00 | - | 12 | 43 |
| - | - | - | - | - | 42.50 | 0.17 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 45.00 | 0.08 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 47.50 | 0.01 | 0.00 | - | 1 | 0 |
| 62.80 | 0.00 | - | 5 | 11 | 50.00 | 0.04 | 0.00 | - | 2 | 119 |
| 78.35 | 0.00 | - | 1 | 1 | 55.00 | 0.02 | 0.00 | - | 3 | 108 |
| 148.20 | 0.00 | - | 1 | 1 | 60.00 | 0.01 | 0.00 | - | 2 | 77 |
| 77.95 | 0.00 | - | 5 | 13 | 65.00 | 0.01 | 0.00 | - | 2 | 133 |
| 75.85 | 0.00 | - | 5 | 5 | 67.50 | 0.01 | 0.00 | - | 7 | 108 |
| 152.33 | 0.00 | - | 2 | 11 | 70.00 | 0.01 | 0.00 | - | 7 | 159 |
| 78.35 | 0.00 | - | 2 | 2 | 72.50 | 0.01 | 0.00 | - | 1 | 20 |
| 62.70 | 0.00 | - | 2 | 8 | 75.00 | 0.05 | 0.00 | - | 8 | 42 |
| 64.40 | 0.00 | - | 1 | 3 | 77.50 | 0.11 | 0.00 | - | 2 | 66 |
| 121.88 | 0.00 | - | 1 | 8 | 80.00 | 0.09 | 0.00 | - | 2 | 207 |
| 76.28 | 0.00 | - | 54 | 57 | 82.50 | 0.12 | 0.00 | - | 2 | 607 |
| 122.90 | 0.00 | - | 3 | 29 | 85.00 | 0.05 | 0.00 | - | 12 | 1,412 |
| 113.98 | 0.00 | - | 1 | 18 | 87.50 | 0.18 | 0.00 | - | 2 | 94 |
| 96.33 | 0.00 | - | 7 | 40 | 90.00 | 0.01 | 0.00 | - | 2 | 2,835 |
| 118.20 | 0.00 | - | 1 | 41 | 92.50 | 0.18 | 0.00 | - | 8 | 434 |
| 113.07 | 0.00 | - | 4 | 32 | 95.00 | 0.15 | 0.00 | - | 11 | 365 |
| 39.85 | 0.00 | - | 3 | 0 | 97.50 | 0.11 | 0.00 | - | 2 | 598 |
| 137.16 | 0.00 | - | 4 | 60 | 100.00 | 0.10 | 0.00 | - | 1 | 1,044 |
| 104.35 | 0.00 | - | 1 | 59 | 105.00 | 0.01 | 0.00 | - | 1 | 1,190 |
| 126.20 | 0.00 | - | 47 | 183 | 110.00 | 0.01 | 0.00 | - | 1 | 2,150 |
| 119.14 | 0.00 | - | 1 | 340 | 115.00 | 0.02 | 0.00 | - | 3 | 1,325 |
| 117.00 | 0.00 | - | 1 | 537 | 120.00 | 0.09 | 0.00 | - | 9 | 2,133 |
| 97.50 | 0.00 | - | 1 | 489 | 125.00 | 0.04 | 0.00 | - | 4 | 3,091 |
| 93.33 | 0.00 | - | 9 | 902 | 130.00 | 0.05 | 0.00 | - | 10 | 1,867 |
| 101.45 | 0.00 | - | 1 | 344 | 135.00 | 0.04 | 0.00 | - | 1 | 1,880 |
| 94.10 | +16.17 | +20.75% | 1 | 593 | 140.00 | 0.04 | 0.00 | - | 75 | 2,445 |
| 93.12 | +1.72 | +1.88% | 5 | 950 | 145.00 | 0.05 | 0.00 | - | 21 | 1,594 |
| 87.82 | +1.82 | +2.12% | 3 | 562 | 150.00 | 0.01 | 0.00 | - | 2 | 1,957 |
| 81.87 | 0.00 | - | 11 | 1,236 | 155.00 | 0.01 | 0.00 | - | 17 | 1,262 |
| 78.10 | +2.68 | +3.55% | 5 | 2,098 | 160.00 | 0.02 | 0.00 | - | 2 | 1,699 |
| 73.20 | +10.70 | +17.12% | 1 | 1,687 | 165.00 | 0.09 | 0.00 | - | 2 | 859 |
| 68.30 | +1.80 | +2.71% | 4 | 781 | 170.00 | 0.01 | -0.01 | -50.00% | 5 | 864 |
| 59.85 | 0.00 | - | 2 | 1,198 | 175.00 | 0.09 | 0.00 | - | 1 | 1,635 |
| 58.17 | +0.58 | +1.01% | 8 | 604 | 180.00 | 0.02 | +0.01 | +100.00% | 1 | 1,434 |
| 52.13 | -0.02 | -0.04% | 23 | 2,058 | 185.00 | 0.05 | +0.03 | +150.00% | 1 | 2,319 |
| 47.55 | +2.26 | +4.99% | 4 | 813 | 190.00 | 0.01 | -0.02 | -66.67% | 9 | 1,223 |
| 26.68 | 0.00 | - | - | 1 | 192.50 | 0.03 | -0.02 | -40.00% | 2 | 291 |
| 42.07 | -0.62 | -1.45% | 38 | 1,295 | 195.00 | 0.03 | 0.00 | - | 865 | 1,723 |
| 40.43 | +15.08 | +59.49% | 12 | 3 | 197.50 | 0.03 | 0.00 | - | 1 | 149 |
| 37.90 | +0.37 | +0.99% | 22 | 2,158 | 200.00 | 0.02 | -0.02 | -50.00% | 17 | 2,297 |
| 12.00 | 0.00 | - | 1 | 7 | 202.50 | 0.02 | -0.03 | -60.00% | 49 | 1,137 |
| 33.05 | +7.60 | +29.86% | 12 | 55 | 205.00 | 0.03 | -0.02 | -40.00% | 13 | 363 |
| 29.65 | 0.00 | - | 30 | 50 | 207.50 | 0.03 | -0.03 | -50.00% | 49 | 530 |
| 28.13 | +1.56 | +5.87% | 50 | 3,920 | 210.00 | 0.03 | -0.05 | -62.50% | 148 | 2,044 |
| 24.35 | +1.25 | +5.41% | 3 | 386 | 212.50 | 0.05 | -0.04 | -44.44% | 10 | 404 |
| 20.47 | -1.98 | -8.82% | 5 | 1,271 | 215.00 | 0.05 | -0.07 | -58.33% | 43 | 514 |
| 19.84 | +0.71 | +3.71% | 3 | 197 | 217.50 | 0.09 | -0.10 | -52.63% | 38 | 274 |
| 17.90 | +0.32 | +1.82% | 82 | 2,400 | 220.00 | 0.12 | -0.08 | -40.00% | 154 | 842 |
| 15.53 | +1.12 | +7.77% | 3 | 585 | 222.50 | 0.19 | -0.20 | -51.28% | 841 | 573 |
| 13.06 | -0.54 | -3.97% | 16 | 600 | 225.00 | 0.35 | -0.09 | -20.45% | 33 | 343 |
| 10.75 | -0.05 | -0.46% | 15 | 326 | 227.50 | 0.57 | -0.17 | -22.97% | 74 | 496 |
| 8.10 | -0.55 | -6.36% | 101 | 3,117 | 230.00 | 0.92 | -0.15 | -14.02% | 1,071 | 848 |
| 6.38 | -0.40 | -5.90% | 126 | 380 | 232.50 | 1.55 | -0.14 | -8.28% | 202 | 330 |
| 4.60 | -0.53 | -10.33% | 255 | 1,109 | 235.00 | 2.36 | -0.22 | -8.53% | 221 | 215 |
| 3.25 | -0.85 | -20.73% | 295 | 379 | 237.50 | 3.35 | -0.10 | -2.90% | 135 | 58 |
| 2.22 | -0.71 | -24.23% | 1,001 | 4,761 | 240.00 | 5.20 | -0.95 | -15.45% | 26 | 55 |
| 1.41 | -0.51 | -26.56% | 635 | 149 | 242.50 | 6.17 | -1.88 | -23.35% | 20 | 45 |
| 0.87 | -0.35 | -28.69% | 205 | 218 | 245.00 | - | - | - | - | - |
| 0.50 | -0.13 | -20.63% | 1,258 | 202 | 247.50 | - | - | - | - | - |
| 0.29 | -0.19 | -39.58% | 104 | 1,454 | 250.00 | 14.50 | 0.00 | - | 8 | 1 |
| 0.15 | -0.11 | -42.31% | 47 | 36 | 252.50 | - | - | - | - | - |
| 0.11 | -0.02 | -15.38% | 10 | 124 | 255.00 | - | - | - | - | - |
| 0.07 | -0.04 | -36.36% | 61 | 21 | 257.50 | - | - | - | - | - |
| 0.04 | -0.04 | -50.00% | 2 | 545 | 260.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 2 | 265.00 | 29.75 | 0.00 | - | 2 | 0 |
| 0.02 | -0.01 | -33.33% | 12 | 387 | 270.00 | 74.50 | 0.00 | - | 1 | 0 |
| 0.03 | +0.01 | +50.00% | 1 | 354 | 280.00 | 83.98 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 3 | 294 | 290.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 220 | 300.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 41 | 1,536 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.