ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

AMAT Applied Materials Inc

247.81
4.95 (2.04%)
Jun 19 2024 - Closed
Delayed by 15 minutes

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
222.5024.7724.7724.7724.770.000.00 %0578-
225.0022.2922.2922.2922.290.000.00 %0593-
227.5019.7520.9519.9120.354.1626.41 %183216/18/2024
230.0018.1018.1018.1018.100.000.00 %02,822-
232.5014.2516.8015.1115.5254.1237.49 %173166/18/2024
235.0010.9513.6513.2112.304.6153.60 %3481,2176/18/2024
237.5010.9010.9010.9010.900.000.00 %0710-
240.008.518.518.518.510.000.00 %04,185-
242.505.956.506.556.2253.2095.52 %2786276/18/2024
245.004.324.324.324.320.000.00 %0908-
247.502.812.812.812.810.000.00 %01,633-
250.001.711.711.711.710.000.00 %01,598-
252.500.971.050.941.010.4280.77 %3582566/18/2024
255.000.550.550.550.550.000.00 %0201-
257.500.270.820.330.5450.19135.71 %1,0082976/18/2024
260.000.170.230.210.200.13162.50 %2465416/18/2024
262.500.120.120.120.120.000.00 %016-
265.000.040.110.070.0750.0116.67 %1526/18/2024
267.500.040.060.040.050.000.00 %2006/18/2024
270.000.020.070.030.045-0.02-40.00 %43886/18/2024

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
222.500.030.030.030.030.000.00 %01,172-
225.000.030.030.030.030.000.00 %0446-
227.500.020.070.040.045-0.07-63.64 %1345256/18/2024
230.000.050.050.050.050.000.00 %01,713-
232.500.070.070.070.070.000.00 %0397-
235.000.110.110.110.110.000.00 %0441-
237.500.160.160.160.160.000.00 %0257-
240.000.300.370.340.335-1.37-80.12 %8251336/18/2024
242.500.650.650.650.650.000.00 %0543-
245.001.261.391.291.325-2.81-68.54 %832226/18/2024
247.502.252.252.252.250.000.00 %05-
250.003.903.903.903.900.000.00 %01-
252.504.406.054.805.225-7.70-61.60 %1316/18/2024
255.007.147.147.147.140.000.00 %03-
257.509.1511.800.0010.4750.000.00 %00-
260.0011.6512.6011.0012.1250.000.00 %506/18/2024
262.5013.9015.050.0014.4750.000.00 %00-
265.0016.5018.1029.7517.300.000.00 %00-
267.500.000.000.000.000.000.00 %00-
270.0021.8024.2527.1023.0250.000.00 %00-

Your Recent History

Delayed Upgrade Clock