Applied Materials, Inc. AMAT
319.25 USD -50.15 (-13.58%)
At closeNov 5, 2026, 4:00 PM EST
325.50 +6.25 +1.96%
After hours · Nov 5, 4:00 PM ET
316.95 Day range 349.99
203.40 52-week range 739.67
- YTD
- +24.23%
- 1 year
- +32.53%
AMAT options
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | |||
| 22.20 | 28.65 | 31.50 | -63.83% | 1 | 1 | 127.1% | 295.00 | 1.28 | 1.86 | 1.56 | +2516.66% | 90 | 58 | 138.9% | ||
| 17.65 | 24.25 | 24.20 | -80.61% | 3 | 6 | 121.3% | 300.00 | 0.92 | 1.60 | 2.25 | +2775.00% | 134 | 381 | 109.7% | ||
| — | — | — | — | — | — | — | 305.00 | 1.85 | 4.10 | 3.65 | +476.00% | 135 | 423 | 126.0% | ||
| 11.55 | 16.20 | 18.89 | -73.81% | 1 | 1 | 128.8% | 310.00 | 3.65 | 5.30 | 4.62 | +304.73% | 165 | 139 | 126.2% | ||
| 9.80 | 12.60 | 10.53 | -84.32% | 9 | 3 | 134.6% | 315.00 | 3.50 | 4.50 | 6.78 | +1233.33% | 246 | 153 | 88.8% | ||
| 7.10 | 8.60 | 7.88 | -87.46% | 40 | 13 | 123.2% | 320.00 | 7.50 | 10.40 | 8.94 | +1843.48% | 211 | 184 | 128.4% | ||
| 5.20 | 6.60 | 5.94 | -86.31% | 19 | 7 | 125.9% | 325.00 | 10.10 | 13.80 | 11.95 | +2887.50% | 55 | 141 | 130.5% | ||
| 3.40 | 6.85 | 10.50 | -74.35% | 27 | 10 | 127.8% | 327.50 | 12.40 | 14.05 | 12.40 | +2154.54% | 34 | 139 | 125.4% | ||
| 3.60 | 4.70 | 4.05 | -91.78% | 66 | 9 | 124.9% | 330.00 | 13.90 | 17.30 | 14.70 | +1913.70% | 176 | 127 | 136.5% | ||
| 2.07 | 5.30 | 5.90 | -93.09% | 20 | 2 | 128.8% | 332.50 | 15.10 | 19.30 | 10.80 | +1421.13% | 98 | 113 | 133.4% | ||