APPLIED MATERIALS INC

(NASDAQ: AMAT)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
18.92 Up +0.06 +0.32%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
7.000 126.2.AMAT4DJC007000 NA NA NA NA 9.800 13.5 NA NA
8.000 126.2.AMAT4DJC008000 NA NA NA NA 8.800 12.35 NA NA
9.000 126.2.AMAT4DJC009000 NA NA NA NA 7.950 11.4 NA NA
10.000 126.2.AMAT4DJC010000 6.70 -1.05 -13.55% 0.83 7.950 9.75 9 1
11.000 126.2.AMAT4DJC011000 8.15 +1.55 +23.48% 0.03 7.550 7.95 10 10
12.000 126.2.AMAT4DJC012000 6.55 +0.99 +17.81% 0.03 6.550 6.95 10 1
13.000 126.2.AMAT4DJC013000 6.10 +0.25 +4.27% 0.53 5.100 6.45 2 2
14.000 126.2.AMAT4DJC014000 5.20 -0.95 -15.45% 0.03 4.400 4.95 10 20
15.000 126.2.AMAT4DJC015000 4.45 -0.31 -6.51% 0.03 3.550 3.95 6 26
16.000 126.2.AMAT4DJC016000 4.32 +0.07 +1.65% 0.03 2.590 2.95 4 35
17.000 126.2.AMAT4DJC017000 1.91 +0.11 +6.11% 0.01 1.770 1.93 36 3,014
18.000 126.2.AMAT4DJC018000 0.70 -0.01 -1.41% 0.04 0.910 0.96 36 3,118
19.000 126.2.AMAT4DJC019000 0.13 -0.08 -38.10% 0.13 0.110 0.13 146 4,971
20.000 126.2.AMAT4DJC020000 0.01 -0.01 -50.00% 0.01 NA 0.01 82 6,736
21.000 126.2.AMAT4DJC021000 0.01 unch unch 0.01 NA 0.01 15 6,660
22.000 126.2.AMAT4DJC022000 0.01 unch unch 0.01 NA 0.01 36 1,230
23.000 126.2.AMAT4DJC023000 0.04 -0.02 -33.33% 0.01 NA 0.01 5 251
24.000 126.2.AMAT4DJC024000 0.01 -0.03 -75.00% 0.03 NA 0.03 6 232
25.000 126.2.AMAT4DJC025000 NA NA NA NA NA 0.01 NA NA
26.000 126.2.AMAT4DJC026000 NA NA NA NA NA 0.01 NA NA
27.000 126.2.AMAT4DJC027000 NA NA NA NA NA 0.01 NA NA
28.000 126.2.AMAT4DJC028000 NA NA NA NA NA 0.01 NA NA
29.000 126.2.AMAT4DJC029000 NA NA NA NA NA 0.01 NA NA
30.000 126.2.AMAT4DJC030000 NA NA NA NA NA 0.01 NA NA
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
7.000 126.2.AMAT4PJC007000 NA NA NA NA NA 0.06 NA NA
8.000 126.2.AMAT4PJC008000 NA NA NA NA NA 0.07 NA NA
9.000 126.2.AMAT4PJC009000 NA NA NA NA NA 0.07 NA NA
10.000 126.2.AMAT4PJC010000 NA NA NA NA NA 0.07 NA NA
11.000 126.2.AMAT4PJC011000 0.08 -0.01 -11.11% 0.07 NA 0.07 20 34
12.000 126.2.AMAT4PJC012000 0.01 -0.10 -90.91% 0.02 NA 0.02 4 22
13.000 126.2.AMAT4PJC013000 0.01 -0.04 -80.00% 0.08 NA 0.08 119 150
14.000 126.2.AMAT4PJC014000 0.02 unch unch 0.07 NA 0.07 3 547
15.000 126.2.AMAT4PJC015000 0.01 -0.02 -66.67% 0.05 NA 0.05 2 652
16.000 126.2.AMAT4PJC016000 0.03 +0.01 +50.00% 0.04 NA 0.04 84 3,522
17.000 126.2.AMAT4PJC017000 0.02 unch unch 0.02 NA 0.02 19 2,269
18.000 126.2.AMAT4PJC018000 0.07 -0.07 -50.00% 0.03 0.020 0.03 129 6,322
19.000 126.2.AMAT4PJC019000 0.28 -0.01 -3.45% 0.14 0.190 0.22 91 6,040
20.000 126.2.AMAT4PJC020000 1.25 +0.10 +8.70% 0.26 1.070 1.34 114 3,044
21.000 126.2.AMAT4PJC021000 2.39 +0.44 +22.56% 0.34 2.050 2.42 3 645
22.000 126.2.AMAT4PJC022000 3.60 +0.73 +25.44% 0.37 3.050 3.45 13 300
23.000 126.2.AMAT4PJC023000 5.70 unch unch 0.37 4.050 4.45 10 630
24.000 126.2.AMAT4PJC024000 4.60 +1.35 +41.54% 0.37 5.050 5.45 1 1
25.000 126.2.AMAT4PJC025000 NA NA NA NA 5.850 6.85 NA NA
26.000 126.2.AMAT4PJC026000 NA NA NA NA 6.850 7.85 NA NA
27.000 126.2.AMAT4PJC027000 7.55 +7.55 NA 0.82 7.800 8.9 2 NA
28.000 126.2.AMAT4PJC028000 NA NA NA NA 7.650 10.9 NA NA
29.000 126.2.AMAT4PJC029000 NA NA NA NA 8.500 12.1 NA NA
30.000 126.2.AMAT4PJC030000 NA NA NA NA 9.500 13.1 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 4:32 AM ET