Applied Materials Inc $18.86

down -0.16


15/4/2014 08:10 PM  |  NASDAQ : AMAT  
Industries : Electronics / Semiconductor Equipment & Materials
Last Trade: 18.86
Trade Time: Apr 15 08:10 PM Eastern Daylight Time
Change: -0.16 (-0.84 %)
Prev Close: 19.02
Open: 19.07
Bid: 17.24
Ask: 19.71
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 23%
Options:

Call Options: AMAT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 AMAT1419D7 10.45 0.00 10.05 20.0 13.55 20.0 0.0 0
8.00 AMAT1419D8 9.40 0.00 8.75 33.0 12.75 20.0 0.0 0
9.00 AMAT1419D9 8.25 0.00 7.75 20.0 11.45 10.0 0.0 0
10.00 AMAT1419D10 6.70 -1.90 8.10 20.0 9.15 10.0 10.0 1
11.00 AMAT1419D11 8.15 0.60 7.25 107.0 8.05 10.0 10.0 10
12.00 AMAT1419D12 6.55 -0.25 6.25 70.0 7.15 10.0 10.0 1
13.00 AMAT1419D13 6.10 0.30 5.15 10.0 6.05 10.0 2.0 2
14.00 AMAT1419D14 5.20 0.35 4.25 115.0 5.15 50.0 10.0 20
15.00 AMAT1419D15 4.45 0.00 3.25 115.0 4.15 50.0 6.0 26
16.00 AMAT1419D16 4.32 1.46 2.30 1326.0 3.15 670.0 4.0 35
17.00 AMAT1419D17 1.80 -0.34 1.30 2261.0 1.98 362.0 10.0 3,064
18.00 AMAT1419D18 0.71 -0.29 0.85 156.0 0.98 508.0 357.0 3,249
19.00 AMAT1419D19 0.19 -0.04 0.15 11.0 0.17 60.0 979.0 5,314
20.00 AMAT1419D20 0.02 0.00 0.01 4.0 0.03 15.0 79.0 6,783
21.00 AMAT1419D21 0.01 0.00 0.01 10.0 0.02 94.0 142.0 6,708
22.00 AMAT1419D22 0.01 0.00 0.01 24.0 0.02 154.0 36.0 1,230
23.00 AMAT1419D23 0.04 0.03 0.01 40.0 0.01 51.0 5.0 251
24.00 AMAT1419D24 0.01 -0.01 0.01 40.0 0.03 44.0 6.0 232
25.00 AMAT1419D25 0.02 0.00 0.01 10.0 0.01 29.0 0.0 0
26.00 AMAT1419D26 0.02 0.00 0.01 1.0 0.01 29.0 0.0 0
27.00 AMAT1419D27 0.02 0.00 0.01 10.0 0.01 23.0 0.0 0
28.00 AMAT1419D28 0.02 0.00 0.01 10.0 0.01 32.0 0.0 0
29.00 AMAT1419D29 0.02 0.00 0.00 0.0 0.01 53.0 0.0 0
30.00 AMAT1419D30 0.02 0.00 0.00 0.0 0.01 53.0 0.0 0

Put Options: AMAT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 AMAT1419P7 0.02 0.00 0.01 221.0 0.03 86.0 0.0 0
8.00 AMAT1419P8 0.02 0.00 0.01 114.0 0.03 92.0 0.0 0
9.00 AMAT1419P9 0.02 0.00 0.01 30.0 0.02 69.0 0.0 0
10.00 AMAT1419P10 0.02 0.00 0.01 1.0 0.02 31.0 0.0 0
11.00 AMAT1419P11 0.08 0.01 0.01 1.0 0.03 10.0 20.0 34
12.00 AMAT1419P12 0.01 -0.01 0.01 1.0 0.01 41.0 4.0 22
13.00 AMAT1419P13 0.01 -0.06 0.01 259.0 0.03 10.0 119.0 150
14.00 AMAT1419P14 0.02 -0.05 0.01 42.0 0.04 41.0 4.0 547
15.00 AMAT1419P15 0.01 -0.06 0.01 8.0 0.02 11.0 2.0 654
16.00 AMAT1419P16 0.03 -0.04 0.01 1.0 0.02 70.0 84.0 3,522
17.00 AMAT1419P17 0.02 -0.06 0.01 110.0 0.01 32.0 19.0 2,250
18.00 AMAT1419P18 0.14 0.09 0.03 476.0 0.05 50.0 238.0 6,178
19.00 AMAT1419P19 0.29 0.04 0.29 293.0 0.31 10.0 454.0 5,869
20.00 AMAT1419P20 1.15 0.00 1.13 93.0 1.21 208.0 114.0 3,100
21.00 AMAT1419P21 2.39 0.44 2.13 50.0 2.45 501.0 3.0 659
22.00 AMAT1419P22 3.60 0.73 3.00 1468.0 3.75 619.0 13.0 345
23.00 AMAT1419P23 5.70 2.10 3.90 669.0 4.75 302.0 10.0 630
24.00 AMAT1419P24 4.60 0.00 4.85 80.0 5.75 50.0 1.0 1
25.00 AMAT1419P25 5.35 0.00 5.65 70.0 6.75 50.0 0.0 0
26.00 AMAT1419P26 6.35 0.00 6.55 50.0 7.75 50.0 0.0 0
27.00 AMAT1419P27 7.55 1.30 7.95 10.0 9.00 10.0 2.0 0
28.00 AMAT1419P28 8.05 0.00 8.80 21.0 9.95 21.0 0.0 0
29.00 AMAT1419P29 8.15 0.00 8.55 10.0 12.25 20.0 0.0 0
30.00 AMAT1419P30 8.95 0.00 9.55 10.0 13.25 20.0 0.0 0
Trading Center