APPLIED MATERIALS INC

(NASDAQ: AMAT)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
21.90 Down -0.62 -2.75%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
14.000 126.2.AMAT4HGC014000 9.10 +0.20 +2.25% 0.10 7.850 8 134 341
15.000 126.2.AMAT4HGC015000 NA NA NA NA 6.850 7 NA NA
16.000 126.2.AMAT4HGC016000 6.80 +6.80 NA 0.10 5.850 6 10 10
17.000 126.2.AMAT4HGC017000 5.05 -0.55 -9.82% 0.10 4.900 5 2 9
18.000 126.2.AMAT4HGC018000 5.12 +0.22 +4.49% 0.15 3.900 4.05 25 35
19.000 126.2.AMAT4HGC019000 3.45 -0.40 -10.39% 0.20 2.970 3.1 1 16
20.000 126.2.AMAT4HGC020000 2.12 -0.58 -21.48% 0.29 2.150 2.19 579 3,052
21.000 126.2.AMAT4HGC021000 1.42 -0.44 -23.66% 0.52 1.370 1.42 63 376
22.000 126.2.AMAT4HGC022000 0.81 -0.36 -30.77% 0.82 0.800 0.82 604 1,038
23.000 126.2.AMAT4HGC023000 0.41 -0.21 -33.87% 0.45 0.430 0.45 3,103 12,114
24.000 126.2.AMAT4HGC024000 0.22 -0.13 -37.14% 0.23 0.210 0.23 440 12,109
25.000 126.2.AMAT4HGC025000 0.11 -0.06 -35.29% 0.13 0.090 0.13 30 825
26.000 126.2.AMAT4HGC026000 0.06 -0.04 -40.00% 0.07 0.050 0.07 38 1,661
27.000 126.2.AMAT4HGC027000 0.04 -0.01 -20.00% 0.05 0.020 0.05 4 60
28.000 126.2.AMAT4HGC028000 0.03 -0.01 -25.00% 0.04 0.010 0.04 5 35
29.000 126.2.AMAT4HGC029000 0.01 unch unch 0.03 NA 0.03 3 28
30.000 126.2.AMAT4HGC030000 NA NA NA NA NA 0.04 NA NA
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
14.000 126.2.AMAT4TGC014000 0.04 +0.04 NA 0.03 NA 0.03 10 10
15.000 126.2.AMAT4TGC015000 NA NA NA NA NA 0.04 NA NA
16.000 126.2.AMAT4TGC016000 0.06 unch unch 0.04 NA 0.04 13 19
17.000 126.2.AMAT4TGC017000 0.07 +0.07 NA 0.05 NA 0.05 1 1
18.000 126.2.AMAT4TGC018000 0.04 unch unch 0.05 0.040 0.05 2 67
19.000 126.2.AMAT4TGC019000 0.10 unch unch 0.13 0.060 0.13 11 285
20.000 126.2.AMAT4TGC020000 0.23 +0.08 +53.33% 0.25 0.230 0.25 41 2,065
21.000 126.2.AMAT4TGC021000 0.46 +0.14 +43.75% 0.5 0.470 0.5 200 4,832
22.000 126.2.AMAT4TGC022000 0.89 +0.29 +48.33% 0.81 0.890 0.91 7,317 10,260
23.000 126.2.AMAT4TGC023000 1.51 +0.42 +38.53% 0.44 1.490 1.54 433 3,828
24.000 126.2.AMAT4TGC024000 2.30 +0.61 +36.09% 0.24 2.200 2.34 98 548
25.000 126.2.AMAT4TGC025000 2.89 +0.54 +22.98% 0.15 3.100 3.25 16 60
26.000 126.2.AMAT4TGC026000 3.70 +0.25 +7.25% 0.10 4.050 4.2 1 2
27.000 126.2.AMAT4TGC027000 4.30 unch unch 0.10 5.050 5.2 1 2
28.000 126.2.AMAT4TGC028000 NA NA NA NA 6.050 6.15 NA NA
29.000 126.2.AMAT4TGC029000 NA NA NA NA 7.050 7.15 NA NA
30.000 126.2.AMAT4TGC030000 7.15 +7.15 NA 0.05 8.050 8.15 106 76
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 9:03 AM ET