Applied Materials Inc $21.90

down -0.62


23/7/2014 04:00 PM  |  NASDAQ : AMAT  
Industries : Electronics / Semiconductor Equipment & Materials
Last Trade: 21.90
Trade Time: Jul 23 04:00 PM Eastern Daylight Time
Change: -0.62 (-2.75 %)
Prev Close: 22.52
Open: 22.58
Bid: 21.90
Ask: 21.91
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 17%
Options:

Call Options: AMAT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 AMAT1416H14 8.90 0.45 7.85 118.0 8.00 178.0 137.0 341
15.00 AMAT1416H15 7.45 0.00 6.85 93.0 7.00 170.0 0.0 0
16.00 AMAT1416H16 6.80 0.35 5.85 147.0 6.00 158.0 10.0 10
17.00 AMAT1416H17 5.05 -0.55 4.90 40.0 5.00 138.0 2.0 7
18.00 AMAT1416H18 5.12 0.62 3.90 898.0 4.05 171.0 25.0 35
19.00 AMAT1416H19 3.45 0.00 2.97 675.0 3.10 184.0 1.0 16
20.00 AMAT1416H20 2.12 -0.58 2.15 7.0 2.19 630.0 579.0 2,562
21.00 AMAT1416H21 1.42 -0.44 1.37 66.0 1.42 192.0 63.0 326
22.00 AMAT1416H22 0.82 -0.34 0.80 21.0 0.83 67.0 621.0 829
23.00 AMAT1416H23 0.43 -0.24 0.43 1.0 0.45 211.0 3063.0 9,246
24.00 AMAT1416H24 0.22 -0.13 0.21 244.0 0.23 20.0 446.0 12,141
25.00 AMAT1416H25 0.11 -0.06 0.09 1087.0 0.13 562.0 30.0 836
26.00 AMAT1416H26 0.06 -0.04 0.05 100.0 0.07 53.0 38.0 1,696
27.00 AMAT1416H27 0.04 -0.01 0.02 160.0 0.05 149.0 4.0 60
28.00 AMAT1416H28 0.03 0.02 0.01 149.0 0.04 97.0 5.0 35
29.00 AMAT1416H29 0.01 0.00 0.01 2.0 0.03 51.0 3.0 25
30.00 AMAT1416H30 0.04 0.00 0.01 178.0 0.04 58.0 0.0 0

Put Options: AMAT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 AMAT1416T14 0.04 0.01 0.00 0.0 0.03 52.0 10.0 10
15.00 AMAT1416T15 0.03 0.00 0.01 658.0 0.04 57.0 0.0 0
16.00 AMAT1416T16 0.06 0.02 0.01 1.0 0.04 65.0 13.0 19
17.00 AMAT1416T17 0.07 0.06 0.01 10.0 0.05 394.0 1.0 1
18.00 AMAT1416T18 0.04 0.03 0.04 42.0 0.05 10.0 2.0 67
19.00 AMAT1416T19 0.10 0.00 0.06 2933.0 0.13 412.0 11.0 291
20.00 AMAT1416T20 0.23 0.08 0.23 144.0 0.25 21.0 45.0 2,071
21.00 AMAT1416T21 0.47 0.15 0.47 45.0 0.50 24.0 220.0 4,766
22.00 AMAT1416T22 0.89 0.27 0.89 92.0 0.91 4.0 7312.0 3,914
23.00 AMAT1416T23 1.51 0.42 1.49 405.0 1.54 25.0 433.0 3,660
24.00 AMAT1416T24 2.30 0.61 2.20 1324.0 2.34 85.0 98.0 527
25.00 AMAT1416T25 2.89 0.54 3.10 1067.0 3.25 255.0 16.0 48
26.00 AMAT1416T26 3.70 0.25 4.05 1287.0 4.20 53.0 1.0 1
27.00 AMAT1416T27 4.30 -0.15 5.05 65.0 5.20 66.0 1.0 2
28.00 AMAT1416T28 5.45 0.00 6.05 502.0 6.15 10.0 0.0 0
29.00 AMAT1416T29 6.40 0.00 7.05 450.0 7.15 20.0 0.0 0
30.00 AMAT1416T30 7.15 -0.25 8.05 43.0 8.15 38.0 106.0 76
Trading Center