Applied Materials Inc $22.17

down -0.03


22/8/2014 04:00 PM  |  NASDAQ : AMAT  
Industries : Electronics / Semiconductor Equipment & Materials
Last Trade: 22.17
Trade Time: Aug 22 04:00 PM Eastern Daylight Time
Change: -0.03 (-0.14 %)
Prev Close: 22.20
Open: 22.19
Bid: 22.16
Ask: 22.17
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get AMAT Trend Analysis - it has outperformed the S&P 500 by 22%
Options:

Call Options: AMAT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.50 AMAT1429H14.5 7.15 0.00 7.40 220.0 7.95 220.0 0.0 0
15.00 AMAT1429H15 6.65 0.00 6.90 98.0 7.35 54.0 0.0 0
15.50 AMAT1429H15.5 6.15 0.00 6.40 98.0 6.90 98.0 0.0 0
16.00 AMAT1429H16 5.70 0.00 5.90 98.0 6.40 98.0 0.0 0
16.50 AMAT1429H16.5 5.20 0.00 5.40 261.0 5.90 268.0 0.0 0
17.00 AMAT1429H17 4.75 0.00 5.00 272.0 5.40 321.0 0.0 0
17.50 AMAT1429H17.5 4.25 0.00 4.50 115.0 4.85 232.0 0.0 0
18.00 AMAT1429H18 3.05 -0.70 4.00 658.0 4.35 806.0 10.0 10
18.50 AMAT1429H18.5 2.68 -0.57 3.50 291.0 3.85 321.0 10.0 10
19.00 AMAT1429H19 2.72 0.00 3.00 363.0 3.35 1221.0 0.0 0
19.50 AMAT1429H19.5 1.55 -0.74 2.50 1164.0 2.86 1223.0 2.0 2
20.00 AMAT1429H20 1.38 -0.45 2.01 890.0 2.43 958.0 33.0 38
20.50 AMAT1429H20.5 1.94 0.58 1.51 856.0 1.92 1001.0 10.0 757
21.00 AMAT1429H21 1.30 0.05 1.12 711.0 1.21 36.0 10.0 302
21.50 AMAT1429H21.5 0.82 0.07 0.68 993.0 0.76 36.0 10.0 356
22.00 AMAT1429H22 0.41 -0.01 0.35 775.0 0.44 123.0 29.0 825
22.50 AMAT1429H22.5 0.17 -0.03 0.12 140.0 0.17 21.0 230.0 768
23.00 AMAT1429H23 0.07 -0.02 0.03 819.0 0.07 38.0 200.0 875
23.50 AMAT1429H23.5 0.06 0.04 0.01 235.0 0.10 1505.0 135.0 157
24.00 AMAT1429H24 0.05 0.00 0.01 282.0 0.14 1360.0 535.0 694
24.50 AMAT1429H24.5 0.14 0.00 0.01 2.0 0.14 756.0 0.0 0
25.00 AMAT1429H25 0.10 0.00 0.01 2.0 0.13 508.0 0.0 0
25.50 AMAT1429H25.5 0.13 0.00 0.01 323.0 0.13 496.0 0.0 0
26.00 AMAT1429H26 0.13 0.00 0.01 57.0 0.12 444.0 0.0 0
26.50 AMAT1429H26.5 0.13 0.00 0.01 10.0 0.13 520.0 0.0 0
27.00 AMAT1429H27 0.13 0.00 0.01 10.0 0.13 502.0 0.0 0
27.50 AMAT1429H27.5 0.13 0.00 0.02 96.0 0.13 227.0 0.0 0
28.00 AMAT1429H28 0.12 0.00 0.02 83.0 0.13 265.0 0.0 0
28.50 AMAT1429H28.5 0.12 0.00 0.01 91.0 0.13 228.0 0.0 0
29.00 AMAT1429H29 0.12 0.00 0.01 92.0 0.13 110.0 0.0 0
29.50 AMAT1429H29.5 0.12 0.00 0.01 113.0 0.13 126.0 0.0 0
30.00 AMAT1429H30 0.12 0.00 0.00 0.0 0.13 123.0 0.0 0

Put Options: AMAT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.50 AMAT1429T14.5 0.12 0.00 0.00 0.0 0.13 186.0 0.0 0
15.00 AMAT1429T15 0.12 0.00 0.01 2.0 0.13 186.0 0.0 0
15.50 AMAT1429T15.5 0.12 0.00 0.01 317.0 0.13 187.0 0.0 0
16.00 AMAT1429T16 0.12 0.00 0.01 363.0 0.13 132.0 0.0 0
16.50 AMAT1429T16.5 0.12 0.00 0.01 446.0 0.13 129.0 0.0 0
17.00 AMAT1429T17 0.08 -0.04 0.02 472.0 0.13 192.0 10.0 10
17.50 AMAT1429T17.5 0.13 0.00 0.05 37.0 0.13 140.0 0.0 0
18.00 AMAT1429T18 0.13 0.00 0.09 594.0 0.13 154.0 0.0 0
18.50 AMAT1429T18.5 0.13 0.00 0.03 809.0 0.13 177.0 0.0 0
19.00 AMAT1429T19 0.13 0.00 0.10 506.0 0.13 963.0 0.0 0
19.50 AMAT1429T19.5 0.23 0.11 0.21 10.0 0.13 1099.0 257.0 279
20.00 AMAT1429T20 0.03 -0.10 0.02 173.0 0.12 1359.0 280.0 774
20.50 AMAT1429T20.5 0.04 0.00 0.03 50.0 0.13 1852.0 10.0 864
21.00 AMAT1429T21 0.05 0.00 0.02 93.0 0.06 1089.0 110.0 509
21.50 AMAT1429T21.5 0.11 -0.03 0.06 993.0 0.11 177.0 7.0 275
22.00 AMAT1429T22 0.21 -0.07 0.21 20.0 0.24 58.0 185.0 345
22.50 AMAT1429T22.5 0.51 -0.04 0.47 76.0 0.54 816.0 22.0 138
23.00 AMAT1429T23 0.90 0.02 0.80 2232.0 0.96 876.0 10.0 99
23.50 AMAT1429T23.5 2.97 1.65 1.21 1431.0 1.48 1283.0 22.0 22
24.00 AMAT1429T24 3.30 1.50 1.67 1455.0 2.01 997.0 13.0 13
24.50 AMAT1429T24.5 3.90 1.63 2.16 1148.0 2.54 1055.0 3.0 3
25.00 AMAT1429T25 2.65 0.00 2.66 1311.0 3.00 790.0 0.0 0
25.50 AMAT1429T25.5 3.10 0.00 3.15 1079.0 3.55 1175.0 0.0 0
26.00 AMAT1429T26 3.75 0.00 3.65 486.0 4.05 403.0 0.0 0
26.50 AMAT1429T26.5 6.05 1.80 4.15 301.0 4.55 767.0 10.0 10
27.00 AMAT1429T27 6.35 1.60 4.65 98.0 5.05 82.0 10.0 10
27.50 AMAT1429T27.5 5.25 0.00 5.15 54.0 5.60 54.0 0.0 0
28.00 AMAT1429T28 5.75 0.00 5.65 54.0 6.10 54.0 0.0 0
28.50 AMAT1429T28.5 6.25 0.00 6.15 307.0 6.60 211.0 0.0 0
29.00 AMAT1429T29 7.85 1.10 6.65 298.0 7.10 295.0 85.0 85
29.50 AMAT1429T29.5 7.25 0.00 7.15 238.0 7.60 154.0 0.0 0
30.00 AMAT1429T30 7.75 0.00 7.60 310.0 8.10 201.0 0.0 0
Trading Center