Options Lookup

VL Survey Page (Mar 22, 2024) Premium Content
Applied Materials Inc (AMAT)

As of Mar 28 2024 1:14PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMAT 240405C00100000 C Apr 05, 2024 100.0 103.90 106.20
AMAT 240405C00105000 C Apr 05, 2024 105.0 98.85 101.75
AMAT 240405C00110000 C Apr 05, 2024 110.0 93.85 96.75
AMAT 240405C00115000 C Apr 05, 2024 115.0 88.95 91.35
AMAT 240405C00120000 C Apr 05, 2024 120.0 83.85 86.35
AMAT 240405C00125000 C Apr 05, 2024 125.0 78.90 81.30
AMAT 240405C00130000 C Apr 05, 2024 130.0 73.90 76.85
AMAT 240405C00135000 C Apr 05, 2024 135.0 68.90 71.70
AMAT 240405C00140000 C Apr 05, 2024 140.0 63.95 66.55
AMAT 240405C00145000 C Apr 05, 2024 145.0 59.00 61.30
AMAT 240405C00150000 C Apr 05, 2024 150.0 54.00 56.65
AMAT 240405C00155000 C Apr 05, 2024 155.0 49.10 51.40
AMAT 240405C00160000 C Apr 05, 2024 160.0 44.25 46.45
AMAT 240405C00165000 C Apr 05, 2024 165.0 39.40 41.50
AMAT 240405C00170000 C Apr 05, 2024 170.0 34.00 36.70
AMAT 240405C00175000 C Apr 05, 2024 175.0 29.40 31.50
AMAT 240405C00177500 C Apr 05, 2024 177.5 26.85 28.85
AMAT 240405C00180000 C Apr 05, 2024 180.0 24.60 25.90
AMAT 240405C00182500 C Apr 05, 2024 182.5 22.45 23.05
AMAT 240405C00185000 C Apr 05, 2024 185.0 19.35 20.40
AMAT 240405C00187500 C Apr 05, 2024 187.5 17.10 17.95
AMAT 240405C00190000 C Apr 05, 2024 190.0 15.05 15.30
AMAT 240405C00192500 C Apr 05, 2024 192.5 12.70 12.90
AMAT 240405C00195000 C Apr 05, 2024 195.0 10.35 10.65
AMAT 240405C00197500 C Apr 05, 2024 197.5 8.25 8.50
AMAT 240405C00200000 C Apr 05, 2024 200.0 6.35 6.50
AMAT 240405C00202500 C Apr 05, 2024 202.5 4.65 4.80
AMAT 240405C00205000 C Apr 05, 2024 205.0 3.30 3.40
AMAT 240405C00207500 C Apr 05, 2024 207.5 2.26 2.30
AMAT 240405C00210000 C Apr 05, 2024 210.0 1.47 1.51
AMAT 240405C00212500 C Apr 05, 2024 212.5 0.92 0.95
AMAT 240405C00215000 C Apr 05, 2024 215.0 0.53 0.57
AMAT 240405C00217500 C Apr 05, 2024 217.5 0.30 0.32
AMAT 240405C00220000 C Apr 05, 2024 220.0 0.16 0.17
AMAT 240405C00222500 C Apr 05, 2024 222.5 0.08 0.10
AMAT 240405C00225000 C Apr 05, 2024 225.0 0.04 0.07
AMAT 240405C00227500 C Apr 05, 2024 227.5 0.02 0.04
AMAT 240405C00230000 C Apr 05, 2024 230.0 0.00 0.03
AMAT 240405C00232500 C Apr 05, 2024 232.5 0.00 0.03
AMAT 240405C00235000 C Apr 05, 2024 235.0 0.00 0.03
AMAT 240405C00237500 C Apr 05, 2024 237.5 0.00 0.03
AMAT 240405C00240000 C Apr 05, 2024 240.0 0.00 0.03
AMAT 240405C00242500 C Apr 05, 2024 242.5 0.00 0.03
AMAT 240405C00245000 C Apr 05, 2024 245.0 0.00 0.09
AMAT 240405C00250000 C Apr 05, 2024 250.0 0.00 0.61
AMAT 240405C00255000 C Apr 05, 2024 255.0 0.00 0.61
AMAT 240405C00260000 C Apr 05, 2024 260.0 0.00 0.61
AMAT 240405C00265000 C Apr 05, 2024 265.0 0.00 0.61
AMAT 240405C00270000 C Apr 05, 2024 270.0 0.00 0.05
AMAT 240405C00275000 C Apr 05, 2024 275.0 0.00 0.61
AMAT 240405C00280000 C Apr 05, 2024 280.0 0.00 0.61
AMAT 240405C00285000 C Apr 05, 2024 285.0 0.00 0.61
AMAT 240405P00100000 P Apr 05, 2024 100.0 0.00 0.01
AMAT 240405P00105000 P Apr 05, 2024 105.0 0.00 0.07
AMAT 240405P00110000 P Apr 05, 2024 110.0 0.00 0.61
AMAT 240405P00115000 P Apr 05, 2024 115.0 0.00 0.61
AMAT 240405P00120000 P Apr 05, 2024 120.0 0.00 0.08
AMAT 240405P00125000 P Apr 05, 2024 125.0 0.00 0.01
AMAT 240405P00130000 P Apr 05, 2024 130.0 0.00 0.58
AMAT 240405P00135000 P Apr 05, 2024 135.0 0.00 0.10
AMAT 240405P00140000 P Apr 05, 2024 140.0 0.00 0.61
AMAT 240405P00145000 P Apr 05, 2024 145.0 0.01 0.03
AMAT 240405P00150000 P Apr 05, 2024 150.0 0.00 0.15
AMAT 240405P00155000 P Apr 05, 2024 155.0 0.00 0.56
AMAT 240405P00160000 P Apr 05, 2024 160.0 0.00 0.61
AMAT 240405P00165000 P Apr 05, 2024 165.0 0.00 0.08
AMAT 240405P00170000 P Apr 05, 2024 170.0 0.01 0.15
AMAT 240405P00175000 P Apr 05, 2024 175.0 0.01 0.09
AMAT 240405P00177500 P Apr 05, 2024 177.5 0.01 0.75
AMAT 240405P00180000 P Apr 05, 2024 180.0 0.04 0.06
AMAT 240405P00182500 P Apr 05, 2024 182.5 0.04 0.06
AMAT 240405P00185000 P Apr 05, 2024 185.0 0.06 0.07
AMAT 240405P00187500 P Apr 05, 2024 187.5 0.08 0.11
AMAT 240405P00190000 P Apr 05, 2024 190.0 0.14 0.16
AMAT 240405P00192500 P Apr 05, 2024 192.5 0.24 0.27
AMAT 240405P00195000 P Apr 05, 2024 195.0 0.44 0.48
AMAT 240405P00197500 P Apr 05, 2024 197.5 0.79 0.82
AMAT 240405P00200000 P Apr 05, 2024 200.0 1.35 1.39
AMAT 240405P00202500 P Apr 05, 2024 202.5 2.16 2.21
AMAT 240405P00205000 P Apr 05, 2024 205.0 3.25 3.35
AMAT 240405P00207500 P Apr 05, 2024 207.5 4.70 4.80
AMAT 240405P00210000 P Apr 05, 2024 210.0 6.40 6.55
AMAT 240405P00212500 P Apr 05, 2024 212.5 8.30 8.70
AMAT 240405P00215000 P Apr 05, 2024 215.0 10.45 10.70
AMAT 240405P00217500 P Apr 05, 2024 217.5 12.65 13.00
AMAT 240405P00220000 P Apr 05, 2024 220.0 14.85 15.60
AMAT 240405P00222500 P Apr 05, 2024 222.5 17.35 18.00
AMAT 240405P00225000 P Apr 05, 2024 225.0 19.85 20.45
AMAT 240405P00227500 P Apr 05, 2024 227.5 22.25 22.95
AMAT 240405P00230000 P Apr 05, 2024 230.0 24.55 26.30
AMAT 240405P00232500 P Apr 05, 2024 232.5 25.90 28.75
AMAT 240405P00235000 P Apr 05, 2024 235.0 28.40 31.25
AMAT 240405P00237500 P Apr 05, 2024 237.5 30.95 33.75
AMAT 240405P00240000 P Apr 05, 2024 240.0 33.80 36.20
AMAT 240405P00242500 P Apr 05, 2024 242.5 36.40 38.75
AMAT 240405P00245000 P Apr 05, 2024 245.0 38.45 41.25
AMAT 240405P00250000 P Apr 05, 2024 250.0 43.90 46.25
AMAT 240405P00255000 P Apr 05, 2024 255.0 48.80 51.20
AMAT 240405P00260000 P Apr 05, 2024 260.0 53.45 56.25
AMAT 240405P00265000 P Apr 05, 2024 265.0 58.40 61.25
AMAT 240405P00270000 P Apr 05, 2024 270.0 63.25 66.25
AMAT 240405P00275000 P Apr 05, 2024 275.0 68.75 71.25
AMAT 240405P00280000 P Apr 05, 2024 280.0 73.25 76.25
AMAT 240405P00285000 P Apr 05, 2024 285.0 78.40 81.10
AMAT 240412C00100000 C Apr 12, 2024 100.0 103.95 106.55
AMAT 240412C00105000 C Apr 12, 2024 105.0 99.15 101.85
AMAT 240412C00110000 C Apr 12, 2024 110.0 94.05 96.85
AMAT 240412C00115000 C Apr 12, 2024 115.0 89.15 91.95
AMAT 240412C00120000 C Apr 12, 2024 120.0 84.00 86.85
AMAT 240412C00125000 C Apr 12, 2024 125.0 79.15 82.00
AMAT 240412C00130000 C Apr 12, 2024 130.0 74.30 77.05
AMAT 240412C00135000 C Apr 12, 2024 135.0 69.15 71.90
AMAT 240412C00140000 C Apr 12, 2024 140.0 64.10 67.05
AMAT 240412C00145000 C Apr 12, 2024 145.0 59.25 62.10
AMAT 240412C00150000 C Apr 12, 2024 150.0 54.10 57.05
AMAT 240412C00155000 C Apr 12, 2024 155.0 49.20 51.70
AMAT 240412C00160000 C Apr 12, 2024 160.0 44.15 46.60
AMAT 240412C00165000 C Apr 12, 2024 165.0 39.55 41.40
AMAT 240412C00170000 C Apr 12, 2024 170.0 34.60 36.65
AMAT 240412C00175000 C Apr 12, 2024 175.0 29.25 32.10
AMAT 240412C00180000 C Apr 12, 2024 180.0 24.85 26.00
AMAT 240412C00185000 C Apr 12, 2024 185.0 20.40 20.85
AMAT 240412C00187500 C Apr 12, 2024 187.5 18.00 18.50
AMAT 240412C00190000 C Apr 12, 2024 190.0 15.65 16.10
AMAT 240412C00192500 C Apr 12, 2024 192.5 13.55 13.90
AMAT 240412C00195000 C Apr 12, 2024 195.0 11.50 11.75
AMAT 240412C00197500 C Apr 12, 2024 197.5 9.65 9.80
AMAT 240412C00200000 C Apr 12, 2024 200.0 7.90 8.05
AMAT 240412C00202500 C Apr 12, 2024 202.5 6.35 6.50
AMAT 240412C00205000 C Apr 12, 2024 205.0 5.00 5.15
AMAT 240412C00207500 C Apr 12, 2024 207.5 3.85 4.00
AMAT 240412C00210000 C Apr 12, 2024 210.0 2.96 3.05
AMAT 240412C00212500 C Apr 12, 2024 212.5 2.21 2.28
AMAT 240412C00215000 C Apr 12, 2024 215.0 1.63 1.69
AMAT 240412C00217500 C Apr 12, 2024 217.5 1.17 1.23
AMAT 240412C00220000 C Apr 12, 2024 220.0 0.84 0.89
AMAT 240412C00222500 C Apr 12, 2024 222.5 0.59 0.64
AMAT 240412C00225000 C Apr 12, 2024 225.0 0.43 0.46
AMAT 240412C00227500 C Apr 12, 2024 227.5 0.30 0.33
AMAT 240412C00230000 C Apr 12, 2024 230.0 0.20 0.23
AMAT 240412C00232500 C Apr 12, 2024 232.5 0.14 0.17
AMAT 240412C00235000 C Apr 12, 2024 235.0 0.10 0.12
AMAT 240412C00240000 C Apr 12, 2024 240.0 0.04 0.07
AMAT 240412C00245000 C Apr 12, 2024 245.0 0.02 1.29
AMAT 240412C00250000 C Apr 12, 2024 250.0 0.00 1.27
AMAT 240412C00255000 C Apr 12, 2024 255.0 0.00 0.70
AMAT 240412C00260000 C Apr 12, 2024 260.0 0.00 0.66
AMAT 240412C00265000 C Apr 12, 2024 265.0 0.00 0.63
AMAT 240412C00270000 C Apr 12, 2024 270.0 0.00 0.62
AMAT 240412C00275000 C Apr 12, 2024 275.0 0.00 0.61
AMAT 240412C00280000 C Apr 12, 2024 280.0 0.00 0.61
AMAT 240412C00285000 C Apr 12, 2024 285.0 0.00 0.61
AMAT 240412P00100000 P Apr 12, 2024 100.0 0.00 0.01
AMAT 240412P00105000 P Apr 12, 2024 105.0 0.00 0.61
AMAT 240412P00110000 P Apr 12, 2024 110.0 0.00 0.61
AMAT 240412P00115000 P Apr 12, 2024 115.0 0.00 0.61
AMAT 240412P00120000 P Apr 12, 2024 120.0 0.00 0.61
AMAT 240412P00125000 P Apr 12, 2024 125.0 0.00 1.11
AMAT 240412P00130000 P Apr 12, 2024 130.0 0.00 1.11
AMAT 240412P00135000 P Apr 12, 2024 135.0 0.00 1.11
AMAT 240412P00140000 P Apr 12, 2024 140.0 0.00 0.05
AMAT 240412P00145000 P Apr 12, 2024 145.0 0.00 0.63
AMAT 240412P00150000 P Apr 12, 2024 150.0 0.00 0.65
AMAT 240412P00155000 P Apr 12, 2024 155.0 0.00 0.06
AMAT 240412P00160000 P Apr 12, 2024 160.0 0.00 0.28
AMAT 240412P00165000 P Apr 12, 2024 165.0 0.01 0.74
AMAT 240412P00170000 P Apr 12, 2024 170.0 0.07 0.08
AMAT 240412P00175000 P Apr 12, 2024 175.0 0.10 0.11
AMAT 240412P00180000 P Apr 12, 2024 180.0 0.14 0.17
AMAT 240412P00185000 P Apr 12, 2024 185.0 0.30 0.33
AMAT 240412P00187500 P Apr 12, 2024 187.5 0.43 0.47
AMAT 240412P00190000 P Apr 12, 2024 190.0 0.64 0.68
AMAT 240412P00192500 P Apr 12, 2024 192.5 0.94 0.98
AMAT 240412P00195000 P Apr 12, 2024 195.0 1.35 1.41
AMAT 240412P00197500 P Apr 12, 2024 197.5 1.92 1.99
AMAT 240412P00200000 P Apr 12, 2024 200.0 2.67 2.74
AMAT 240412P00202500 P Apr 12, 2024 202.5 3.60 3.70
AMAT 240412P00205000 P Apr 12, 2024 205.0 4.75 4.85
AMAT 240412P00207500 P Apr 12, 2024 207.5 6.10 6.25
AMAT 240412P00210000 P Apr 12, 2024 210.0 7.70 7.85
AMAT 240412P00212500 P Apr 12, 2024 212.5 9.45 9.60
AMAT 240412P00215000 P Apr 12, 2024 215.0 11.35 11.50
AMAT 240412P00217500 P Apr 12, 2024 217.5 13.40 13.65
AMAT 240412P00220000 P Apr 12, 2024 220.0 15.55 15.90
AMAT 240412P00222500 P Apr 12, 2024 222.5 17.65 18.55
AMAT 240412P00225000 P Apr 12, 2024 225.0 20.00 20.85
AMAT 240412P00227500 P Apr 12, 2024 227.5 22.45 23.10
AMAT 240412P00230000 P Apr 12, 2024 230.0 24.60 25.60
AMAT 240412P00232500 P Apr 12, 2024 232.5 26.35 28.70
AMAT 240412P00235000 P Apr 12, 2024 235.0 28.50 31.15
AMAT 240412P00240000 P Apr 12, 2024 240.0 33.70 36.20
AMAT 240412P00245000 P Apr 12, 2024 245.0 38.65 41.25
AMAT 240412P00250000 P Apr 12, 2024 250.0 43.70 45.95
AMAT 240412P00255000 P Apr 12, 2024 255.0 48.35 51.20
AMAT 240412P00260000 P Apr 12, 2024 260.0 53.50 56.25
AMAT 240412P00265000 P Apr 12, 2024 265.0 58.35 61.20
AMAT 240412P00270000 P Apr 12, 2024 270.0 63.55 66.25
AMAT 240412P00275000 P Apr 12, 2024 275.0 68.75 71.25
AMAT 240412P00280000 P Apr 12, 2024 280.0 73.25 76.20
AMAT 240412P00285000 P Apr 12, 2024 285.0 78.70 81.15
AMAT 240419C00070000 C Apr 19, 2024 70.0 133.95 136.30
AMAT 240419C00075000 C Apr 19, 2024 75.0 129.05 131.75
AMAT 240419C00080000 C Apr 19, 2024 80.0 124.30 126.25
AMAT 240419C00085000 C Apr 19, 2024 85.0 119.10 121.60
AMAT 240419C00090000 C Apr 19, 2024 90.0 114.10 116.40
AMAT 240419C00095000 C Apr 19, 2024 95.0 109.60 111.45
AMAT 240419C00100000 C Apr 19, 2024 100.0 104.10 107.00
AMAT 240419C00105000 C Apr 19, 2024 105.0 99.30 101.85
AMAT 240419C00110000 C Apr 19, 2024 110.0 94.10 96.95
AMAT 240419C00115000 C Apr 19, 2024 115.0 89.65 91.95
AMAT 240419C00120000 C Apr 19, 2024 120.0 84.25 87.00
AMAT 240419C00125000 C Apr 19, 2024 125.0 79.25 81.70
AMAT 240419C00130000 C Apr 19, 2024 130.0 74.45 77.20
AMAT 240419C00135000 C Apr 19, 2024 135.0 69.85 72.15
AMAT 240419C00140000 C Apr 19, 2024 140.0 64.55 66.65
AMAT 240419C00145000 C Apr 19, 2024 145.0 59.40 61.75
AMAT 240419C00150000 C Apr 19, 2024 150.0 54.50 57.15
AMAT 240419C00155000 C Apr 19, 2024 155.0 49.40 51.80
AMAT 240419C00160000 C Apr 19, 2024 160.0 45.15 46.55
AMAT 240419C00165000 C Apr 19, 2024 165.0 40.15 41.65
AMAT 240419C00170000 C Apr 19, 2024 170.0 35.35 36.70
AMAT 240419C00175000 C Apr 19, 2024 175.0 30.35 31.15
AMAT 240419C00177500 C Apr 19, 2024 177.5 27.60 28.95
AMAT 240419C00180000 C Apr 19, 2024 180.0 25.70 26.30
AMAT 240419C00182500 C Apr 19, 2024 182.5 23.30 24.10
AMAT 240419C00185000 C Apr 19, 2024 185.0 21.20 21.50
AMAT 240419C00187500 C Apr 19, 2024 187.5 19.00 19.75
AMAT 240419C00190000 C Apr 19, 2024 190.0 16.85 17.25
AMAT 240419C00192500 C Apr 19, 2024 192.5 14.90 15.05
AMAT 240419C00195000 C Apr 19, 2024 195.0 13.00 13.15
AMAT 240419C00197500 C Apr 19, 2024 197.5 11.20 11.40
AMAT 240419C00200000 C Apr 19, 2024 200.0 9.60 9.75
AMAT 240419C00202500 C Apr 19, 2024 202.5 8.10 8.25
AMAT 240419C00205000 C Apr 19, 2024 205.0 6.80 6.95
AMAT 240419C00207500 C Apr 19, 2024 207.5 5.65 5.75
AMAT 240419C00210000 C Apr 19, 2024 210.0 4.65 4.75
AMAT 240419C00212500 C Apr 19, 2024 212.5 3.75 3.90
AMAT 240419C00215000 C Apr 19, 2024 215.0 3.05 3.15
AMAT 240419C00217500 C Apr 19, 2024 217.5 2.44 2.51
AMAT 240419C00220000 C Apr 19, 2024 220.0 1.95 2.00
AMAT 240419C00222500 C Apr 19, 2024 222.5 1.53 1.59
AMAT 240419C00225000 C Apr 19, 2024 225.0 1.21 1.25
AMAT 240419C00227500 C Apr 19, 2024 227.5 0.93 0.99
AMAT 240419C00230000 C Apr 19, 2024 230.0 0.73 0.78
AMAT 240419C00232500 C Apr 19, 2024 232.5 0.57 0.61
AMAT 240419C00235000 C Apr 19, 2024 235.0 0.44 0.48
AMAT 240419C00240000 C Apr 19, 2024 240.0 0.25 0.29
AMAT 240419C00245000 C Apr 19, 2024 245.0 0.15 0.18
AMAT 240419C00250000 C Apr 19, 2024 250.0 0.09 0.12
AMAT 240419C00260000 C Apr 19, 2024 260.0 0.00 0.28
AMAT 240419C00270000 C Apr 19, 2024 270.0 0.00 0.25
AMAT 240419C00280000 C Apr 19, 2024 280.0 0.01 0.25
AMAT 240419C00290000 C Apr 19, 2024 290.0 0.00 0.04
AMAT 240419P00070000 P Apr 19, 2024 70.0 0.00 0.26
AMAT 240419P00075000 P Apr 19, 2024 75.0 0.00 0.26
AMAT 240419P00080000 P Apr 19, 2024 80.0 0.00 0.13
AMAT 240419P00085000 P Apr 19, 2024 85.0 0.00 0.26
AMAT 240419P00090000 P Apr 19, 2024 90.0 0.00 0.15
AMAT 240419P00095000 P Apr 19, 2024 95.0 0.00 0.26
AMAT 240419P00100000 P Apr 19, 2024 100.0 0.00 0.01
AMAT 240419P00105000 P Apr 19, 2024 105.0 0.00 0.26
AMAT 240419P00110000 P Apr 19, 2024 110.0 0.00 0.26
AMAT 240419P00115000 P Apr 19, 2024 115.0 0.00 0.26
AMAT 240419P00120000 P Apr 19, 2024 120.0 0.00 0.11
AMAT 240419P00125000 P Apr 19, 2024 125.0 0.00 0.03
AMAT 240419P00130000 P Apr 19, 2024 130.0 0.01 0.05
AMAT 240419P00135000 P Apr 19, 2024 135.0 0.00 0.28
AMAT 240419P00140000 P Apr 19, 2024 140.0 0.00 0.27
AMAT 240419P00145000 P Apr 19, 2024 145.0 0.01 0.28
AMAT 240419P00150000 P Apr 19, 2024 150.0 0.04 0.06
AMAT 240419P00155000 P Apr 19, 2024 155.0 0.05 0.29
AMAT 240419P00160000 P Apr 19, 2024 160.0 0.07 0.09
AMAT 240419P00165000 P Apr 19, 2024 165.0 0.11 0.13
AMAT 240419P00170000 P Apr 19, 2024 170.0 0.15 0.18
AMAT 240419P00175000 P Apr 19, 2024 175.0 0.26 0.30
AMAT 240419P00177500 P Apr 19, 2024 177.5 0.35 0.39
AMAT 240419P00180000 P Apr 19, 2024 180.0 0.47 0.51
AMAT 240419P00182500 P Apr 19, 2024 182.5 0.63 0.67
AMAT 240419P00185000 P Apr 19, 2024 185.0 0.85 0.89
AMAT 240419P00187500 P Apr 19, 2024 187.5 1.13 1.19
AMAT 240419P00190000 P Apr 19, 2024 190.0 1.50 1.56
AMAT 240419P00192500 P Apr 19, 2024 192.5 1.98 2.03
AMAT 240419P00195000 P Apr 19, 2024 195.0 2.58 2.63
AMAT 240419P00197500 P Apr 19, 2024 197.5 3.30 3.40
AMAT 240419P00200000 P Apr 19, 2024 200.0 4.15 4.25
AMAT 240419P00202500 P Apr 19, 2024 202.5 5.15 5.25
AMAT 240419P00205000 P Apr 19, 2024 205.0 6.35 6.45
AMAT 240419P00207500 P Apr 19, 2024 207.5 7.65 7.80
AMAT 240419P00210000 P Apr 19, 2024 210.0 9.20 9.30
AMAT 240419P00212500 P Apr 19, 2024 212.5 10.85 10.95
AMAT 240419P00215000 P Apr 19, 2024 215.0 12.55 12.70
AMAT 240419P00217500 P Apr 19, 2024 217.5 14.45 14.60
AMAT 240419P00220000 P Apr 19, 2024 220.0 16.45 16.60
AMAT 240419P00222500 P Apr 19, 2024 222.5 18.60 18.85
AMAT 240419P00225000 P Apr 19, 2024 225.0 20.75 21.05
AMAT 240419P00227500 P Apr 19, 2024 227.5 23.00 23.65
AMAT 240419P00230000 P Apr 19, 2024 230.0 25.10 26.05
AMAT 240419P00232500 P Apr 19, 2024 232.5 27.55 28.35
AMAT 240419P00235000 P Apr 19, 2024 235.0 29.00 30.65
AMAT 240419P00240000 P Apr 19, 2024 240.0 34.10 35.80
AMAT 240419P00245000 P Apr 19, 2024 245.0 38.75 41.20
AMAT 240419P00250000 P Apr 19, 2024 250.0 43.45 46.20
AMAT 240419P00260000 P Apr 19, 2024 260.0 53.50 56.00
AMAT 240419P00270000 P Apr 19, 2024 270.0 63.85 66.20
AMAT 240419P00280000 P Apr 19, 2024 280.0 73.60 76.25
AMAT 240419P00290000 P Apr 19, 2024 290.0 83.25 86.25
AMAT 240426C00110000 C Apr 26, 2024 110.0 94.25 96.55
AMAT 240426C00115000 C Apr 26, 2024 115.0 89.25 92.25
AMAT 240426C00120000 C Apr 26, 2024 120.0 84.30 87.30
AMAT 240426C00125000 C Apr 26, 2024 125.0 79.50 82.30
AMAT 240426C00130000 C Apr 26, 2024 130.0 74.35 77.35
AMAT 240426C00135000 C Apr 26, 2024 135.0 69.45 72.20
AMAT 240426C00140000 C Apr 26, 2024 140.0 64.60 67.10
AMAT 240426C00145000 C Apr 26, 2024 145.0 59.45 62.45
AMAT 240426C00150000 C Apr 26, 2024 150.0 54.50 57.25
AMAT 240426C00155000 C Apr 26, 2024 155.0 49.65 52.50
AMAT 240426C00160000 C Apr 26, 2024 160.0 44.35 47.40
AMAT 240426C00165000 C Apr 26, 2024 165.0 39.75 42.65
AMAT 240426C00170000 C Apr 26, 2024 170.0 34.85 37.55
AMAT 240426C00175000 C Apr 26, 2024 175.0 30.70 32.70
AMAT 240426C00180000 C Apr 26, 2024 180.0 25.90 27.80
AMAT 240426C00185000 C Apr 26, 2024 185.0 21.85 22.35
AMAT 240426C00190000 C Apr 26, 2024 190.0 17.25 18.20
AMAT 240426C00195000 C Apr 26, 2024 195.0 14.00 14.25
AMAT 240426C00200000 C Apr 26, 2024 200.0 10.75 10.95
AMAT 240426C00205000 C Apr 26, 2024 205.0 8.05 8.25
AMAT 240426C00210000 C Apr 26, 2024 210.0 5.85 6.00
AMAT 240426C00215000 C Apr 26, 2024 215.0 4.10 4.25
AMAT 240426C00220000 C Apr 26, 2024 220.0 2.86 2.96
AMAT 240426C00225000 C Apr 26, 2024 225.0 1.94 2.03
AMAT 240426C00230000 C Apr 26, 2024 230.0 1.30 1.37
AMAT 240426C00235000 C Apr 26, 2024 235.0 0.85 0.91
AMAT 240426C00240000 C Apr 26, 2024 240.0 0.55 0.61
AMAT 240426C00245000 C Apr 26, 2024 245.0 0.35 0.41
AMAT 240426C00250000 C Apr 26, 2024 250.0 0.22 0.28
AMAT 240426C00255000 C Apr 26, 2024 255.0 0.15 0.19
AMAT 240426C00260000 C Apr 26, 2024 260.0 0.09 0.13
AMAT 240426C00265000 C Apr 26, 2024 265.0 0.05 0.10
AMAT 240426C00270000 C Apr 26, 2024 270.0 0.02 0.53
AMAT 240426C00275000 C Apr 26, 2024 275.0 0.00 0.75
AMAT 240426C00280000 C Apr 26, 2024 280.0 0.00 0.75
AMAT 240426C00285000 C Apr 26, 2024 285.0 0.00 1.28
AMAT 240426P00110000 P Apr 26, 2024 110.0 0.00 0.75
AMAT 240426P00115000 P Apr 26, 2024 115.0 0.00 0.75
AMAT 240426P00120000 P Apr 26, 2024 120.0 0.00 2.15
AMAT 240426P00125000 P Apr 26, 2024 125.0 0.00 0.75
AMAT 240426P00130000 P Apr 26, 2024 130.0 0.00 2.16
AMAT 240426P00135000 P Apr 26, 2024 135.0 0.00 2.16
AMAT 240426P00140000 P Apr 26, 2024 140.0 0.00 0.75
AMAT 240426P00145000 P Apr 26, 2024 145.0 0.00 0.75
AMAT 240426P00150000 P Apr 26, 2024 150.0 0.00 0.10
AMAT 240426P00155000 P Apr 26, 2024 155.0 0.07 0.13
AMAT 240426P00160000 P Apr 26, 2024 160.0 0.12 0.17
AMAT 240426P00165000 P Apr 26, 2024 165.0 0.18 0.23
AMAT 240426P00170000 P Apr 26, 2024 170.0 0.29 0.34
AMAT 240426P00175000 P Apr 26, 2024 175.0 0.48 0.53
AMAT 240426P00180000 P Apr 26, 2024 180.0 0.81 0.86
AMAT 240426P00185000 P Apr 26, 2024 185.0 1.33 1.41
AMAT 240426P00190000 P Apr 26, 2024 190.0 2.17 2.27
AMAT 240426P00195000 P Apr 26, 2024 195.0 3.40 3.55
AMAT 240426P00200000 P Apr 26, 2024 200.0 5.10 5.30
AMAT 240426P00205000 P Apr 26, 2024 205.0 7.35 7.55
AMAT 240426P00210000 P Apr 26, 2024 210.0 10.15 10.40
AMAT 240426P00215000 P Apr 26, 2024 215.0 13.40 13.65
AMAT 240426P00220000 P Apr 26, 2024 220.0 17.15 18.55
AMAT 240426P00225000 P Apr 26, 2024 225.0 21.20 21.75
AMAT 240426P00230000 P Apr 26, 2024 230.0 25.60 26.00
AMAT 240426P00235000 P Apr 26, 2024 235.0 29.95 31.10
AMAT 240426P00240000 P Apr 26, 2024 240.0 33.60 36.05
AMAT 240426P00245000 P Apr 26, 2024 245.0 38.60 41.25
AMAT 240426P00250000 P Apr 26, 2024 250.0 43.65 46.20
AMAT 240426P00255000 P Apr 26, 2024 255.0 49.05 51.05
AMAT 240426P00260000 P Apr 26, 2024 260.0 53.60 56.15
AMAT 240426P00265000 P Apr 26, 2024 265.0 58.45 61.20
AMAT 240426P00270000 P Apr 26, 2024 270.0 64.05 66.20
AMAT 240426P00275000 P Apr 26, 2024 275.0 68.70 71.20
AMAT 240426P00280000 P Apr 26, 2024 280.0 73.25 76.20
AMAT 240426P00285000 P Apr 26, 2024 285.0 78.30 81.20
AMAT 240503C00110000 C May 03, 2024 110.0 93.85 97.25
AMAT 240503C00115000 C May 03, 2024 115.0 89.45 92.30
AMAT 240503C00120000 C May 03, 2024 120.0 83.95 87.40
AMAT 240503C00125000 C May 03, 2024 125.0 79.45 82.45
AMAT 240503C00130000 C May 03, 2024 130.0 74.55 77.50
AMAT 240503C00135000 C May 03, 2024 135.0 68.95 72.45
AMAT 240503C00140000 C May 03, 2024 140.0 64.65 67.50
AMAT 240503C00145000 C May 03, 2024 145.0 59.65 62.60
AMAT 240503C00150000 C May 03, 2024 150.0 54.75 57.55
AMAT 240503C00155000 C May 03, 2024 155.0 49.75 52.75
AMAT 240503C00160000 C May 03, 2024 160.0 44.95 47.55
AMAT 240503C00165000 C May 03, 2024 165.0 39.55 42.80
AMAT 240503C00170000 C May 03, 2024 170.0 35.70 38.10
AMAT 240503C00175000 C May 03, 2024 175.0 30.95 33.20
AMAT 240503C00180000 C May 03, 2024 180.0 26.25 27.40
AMAT 240503C00185000 C May 03, 2024 185.0 21.05 23.00
AMAT 240503C00190000 C May 03, 2024 190.0 18.45 19.05
AMAT 240503C00195000 C May 03, 2024 195.0 14.90 15.50
AMAT 240503C00200000 C May 03, 2024 200.0 11.70 12.10
AMAT 240503C00205000 C May 03, 2024 205.0 9.10 9.30
AMAT 240503C00210000 C May 03, 2024 210.0 6.85 7.00
AMAT 240503C00215000 C May 03, 2024 215.0 5.05 5.20
AMAT 240503C00220000 C May 03, 2024 220.0 3.65 3.80
AMAT 240503C00225000 C May 03, 2024 225.0 2.62 2.73
AMAT 240503C00230000 C May 03, 2024 230.0 1.85 1.95
AMAT 240503C00235000 C May 03, 2024 235.0 1.29 1.38
AMAT 240503C00240000 C May 03, 2024 240.0 0.90 0.96
AMAT 240503C00245000 C May 03, 2024 245.0 0.60 0.67
AMAT 240503C00250000 C May 03, 2024 250.0 0.40 0.47
AMAT 240503C00255000 C May 03, 2024 255.0 0.27 0.33
AMAT 240503C00260000 C May 03, 2024 260.0 0.17 0.24
AMAT 240503C00265000 C May 03, 2024 265.0 0.12 0.18
AMAT 240503C00270000 C May 03, 2024 270.0 0.07 0.13
AMAT 240503C00275000 C May 03, 2024 275.0 0.04 0.11
AMAT 240503C00280000 C May 03, 2024 280.0 0.00 1.30
AMAT 240503C00285000 C May 03, 2024 285.0 0.00 1.29
AMAT 240503P00110000 P May 03, 2024 110.0 0.00 1.28
AMAT 240503P00115000 P May 03, 2024 115.0 0.00 1.28
AMAT 240503P00120000 P May 03, 2024 120.0 0.00 0.15
AMAT 240503P00125000 P May 03, 2024 125.0 0.00 0.15
AMAT 240503P00130000 P May 03, 2024 130.0 0.00 0.15
AMAT 240503P00135000 P May 03, 2024 135.0 0.00 1.31
AMAT 240503P00140000 P May 03, 2024 140.0 0.00 1.32
AMAT 240503P00145000 P May 03, 2024 145.0 0.00 1.35
AMAT 240503P00150000 P May 03, 2024 150.0 0.09 0.14
AMAT 240503P00155000 P May 03, 2024 155.0 0.14 0.21
AMAT 240503P00160000 P May 03, 2024 160.0 0.21 0.28
AMAT 240503P00165000 P May 03, 2024 165.0 0.33 0.39
AMAT 240503P00170000 P May 03, 2024 170.0 0.49 0.56
AMAT 240503P00175000 P May 03, 2024 175.0 0.77 0.83
AMAT 240503P00180000 P May 03, 2024 180.0 1.20 1.27
AMAT 240503P00185000 P May 03, 2024 185.0 1.86 1.95
AMAT 240503P00190000 P May 03, 2024 190.0 2.83 2.94
AMAT 240503P00195000 P May 03, 2024 195.0 4.15 4.30
AMAT 240503P00200000 P May 03, 2024 200.0 5.95 6.10
AMAT 240503P00205000 P May 03, 2024 205.0 8.20 8.40
AMAT 240503P00210000 P May 03, 2024 210.0 10.75 11.35
AMAT 240503P00215000 P May 03, 2024 215.0 14.05 14.45
AMAT 240503P00220000 P May 03, 2024 220.0 17.60 18.25
AMAT 240503P00225000 P May 03, 2024 225.0 21.55 22.25
AMAT 240503P00230000 P May 03, 2024 230.0 25.65 26.50
AMAT 240503P00235000 P May 03, 2024 235.0 30.30 31.00
AMAT 240503P00240000 P May 03, 2024 240.0 34.80 36.25
AMAT 240503P00245000 P May 03, 2024 245.0 38.55 41.25
AMAT 240503P00250000 P May 03, 2024 250.0 43.45 46.05
AMAT 240503P00255000 P May 03, 2024 255.0 48.45 51.05
AMAT 240503P00260000 P May 03, 2024 260.0 53.35 56.20
AMAT 240503P00265000 P May 03, 2024 265.0 58.35 61.25
AMAT 240503P00270000 P May 03, 2024 270.0 63.60 66.20
AMAT 240503P00275000 P May 03, 2024 275.0 68.45 71.25
AMAT 240503P00280000 P May 03, 2024 280.0 73.30 76.25
AMAT 240503P00285000 P May 03, 2024 285.0 78.30 81.20
AMAT 240517C00075000 C May 17, 2024 75.0 129.30 132.25
AMAT 240517C00080000 C May 17, 2024 80.0 124.25 127.25
AMAT 240517C00085000 C May 17, 2024 85.0 119.30 122.35
AMAT 240517C00090000 C May 17, 2024 90.0 114.65 117.05
AMAT 240517C00095000 C May 17, 2024 95.0 109.65 112.00
AMAT 240517C00100000 C May 17, 2024 100.0 104.55 107.35
AMAT 240517C00105000 C May 17, 2024 105.0 99.65 102.60
AMAT 240517C00110000 C May 17, 2024 110.0 94.70 97.50
AMAT 240517C00115000 C May 17, 2024 115.0 89.95 92.45
AMAT 240517C00120000 C May 17, 2024 120.0 84.85 87.10
AMAT 240517C00125000 C May 17, 2024 125.0 79.90 82.40
AMAT 240517C00130000 C May 17, 2024 130.0 75.15 77.40
AMAT 240517C00135000 C May 17, 2024 135.0 70.30 72.30
AMAT 240517C00140000 C May 17, 2024 140.0 65.10 67.75
AMAT 240517C00145000 C May 17, 2024 145.0 60.15 62.50
AMAT 240517C00150000 C May 17, 2024 150.0 55.25 57.60
AMAT 240517C00155000 C May 17, 2024 155.0 50.50 53.10
AMAT 240517C00160000 C May 17, 2024 160.0 46.15 47.20
AMAT 240517C00165000 C May 17, 2024 165.0 41.85 42.25
AMAT 240517C00170000 C May 17, 2024 170.0 37.20 37.55
AMAT 240517C00175000 C May 17, 2024 175.0 32.85 33.10
AMAT 240517C00180000 C May 17, 2024 180.0 28.65 28.85
AMAT 240517C00185000 C May 17, 2024 185.0 24.70 24.90
AMAT 240517C00190000 C May 17, 2024 190.0 21.00 21.25
AMAT 240517C00195000 C May 17, 2024 195.0 17.70 17.80
AMAT 240517C00200000 C May 17, 2024 200.0 14.70 14.80
AMAT 240517C00210000 C May 17, 2024 210.0 9.80 9.90
AMAT 240517C00220000 C May 17, 2024 220.0 6.25 6.35
AMAT 240517C00230000 C May 17, 2024 230.0 3.85 3.95
AMAT 240517C00240000 C May 17, 2024 240.0 2.33 2.38
AMAT 240517C00250000 C May 17, 2024 250.0 1.38 1.43
AMAT 240517C00260000 C May 17, 2024 260.0 0.81 0.84
AMAT 240517C00270000 C May 17, 2024 270.0 0.44 0.50
AMAT 240517C00280000 C May 17, 2024 280.0 0.25 0.31
AMAT 240517C00290000 C May 17, 2024 290.0 0.13 0.18
AMAT 240517C00300000 C May 17, 2024 300.0 0.07 0.13
AMAT 240517C00310000 C May 17, 2024 310.0 0.03 0.06
AMAT 240517P00075000 P May 17, 2024 75.0 0.00 0.33
AMAT 240517P00080000 P May 17, 2024 80.0 0.00 0.34
AMAT 240517P00085000 P May 17, 2024 85.0 0.00 0.34
AMAT 240517P00090000 P May 17, 2024 90.0 0.00 0.34
AMAT 240517P00095000 P May 17, 2024 95.0 0.00 0.37
AMAT 240517P00100000 P May 17, 2024 100.0 0.00 0.21
AMAT 240517P00105000 P May 17, 2024 105.0 0.01 0.37
AMAT 240517P00110000 P May 17, 2024 110.0 0.00 0.39
AMAT 240517P00115000 P May 17, 2024 115.0 0.02 0.40
AMAT 240517P00120000 P May 17, 2024 120.0 0.03 0.12
AMAT 240517P00125000 P May 17, 2024 125.0 0.04 0.41
AMAT 240517P00130000 P May 17, 2024 130.0 0.06 0.30
AMAT 240517P00135000 P May 17, 2024 135.0 0.13 0.18
AMAT 240517P00140000 P May 17, 2024 140.0 0.18 0.24
AMAT 240517P00145000 P May 17, 2024 145.0 0.24 0.30
AMAT 240517P00150000 P May 17, 2024 150.0 0.33 0.39
AMAT 240517P00155000 P May 17, 2024 155.0 0.45 0.51
AMAT 240517P00160000 P May 17, 2024 160.0 0.63 0.68
AMAT 240517P00165000 P May 17, 2024 165.0 0.90 0.94
AMAT 240517P00170000 P May 17, 2024 170.0 1.28 1.32
AMAT 240517P00175000 P May 17, 2024 175.0 1.82 1.86
AMAT 240517P00180000 P May 17, 2024 180.0 2.56 2.61
AMAT 240517P00185000 P May 17, 2024 185.0 3.55 3.65
AMAT 240517P00190000 P May 17, 2024 190.0 4.80 4.95
AMAT 240517P00195000 P May 17, 2024 195.0 6.45 6.55
AMAT 240517P00200000 P May 17, 2024 200.0 8.40 8.55
AMAT 240517P00210000 P May 17, 2024 210.0 13.45 13.55
AMAT 240517P00220000 P May 17, 2024 220.0 19.90 20.05
AMAT 240517P00230000 P May 17, 2024 230.0 27.10 28.45
AMAT 240517P00240000 P May 17, 2024 240.0 35.85 36.90
AMAT 240517P00250000 P May 17, 2024 250.0 44.80 45.85
AMAT 240517P00260000 P May 17, 2024 260.0 53.30 56.30
AMAT 240517P00270000 P May 17, 2024 270.0 63.80 66.00
AMAT 240517P00280000 P May 17, 2024 280.0 73.90 76.20
AMAT 240517P00290000 P May 17, 2024 290.0 83.55 86.25
AMAT 240517P00300000 P May 17, 2024 300.0 93.25 96.20
AMAT 240517P00310000 P May 17, 2024 310.0 103.40 106.25
AMAT 240621C00037500 C Jun 21, 2024 37.5 167.20 169.00
AMAT 240621C00040000 C Jun 21, 2024 40.0 164.20 166.45
AMAT 240621C00042500 C Jun 21, 2024 42.5 161.70 164.35
AMAT 240621C00045000 C Jun 21, 2024 45.0 159.25 161.65
AMAT 240621C00047500 C Jun 21, 2024 47.5 156.80 159.55
AMAT 240621C00050000 C Jun 21, 2024 50.0 154.50 156.95
AMAT 240621C00055000 C Jun 21, 2024 55.0 149.00 152.05
AMAT 240621C00060000 C Jun 21, 2024 60.0 144.20 147.10
AMAT 240621C00065000 C Jun 21, 2024 65.0 139.15 142.05
AMAT 240621C00067500 C Jun 21, 2024 67.5 136.70 139.65
AMAT 240621C00070000 C Jun 21, 2024 70.0 134.30 137.20
AMAT 240621C00072500 C Jun 21, 2024 72.5 131.70 134.80
AMAT 240621C00075000 C Jun 21, 2024 75.0 129.20 131.90
AMAT 240621C00077500 C Jun 21, 2024 77.5 127.05 129.40
AMAT 240621C00080000 C Jun 21, 2024 80.0 124.55 127.30
AMAT 240621C00082500 C Jun 21, 2024 82.5 122.10 124.90
AMAT 240621C00085000 C Jun 21, 2024 85.0 119.55 121.95
AMAT 240621C00087500 C Jun 21, 2024 87.5 117.15 119.40
AMAT 240621C00090000 C Jun 21, 2024 90.0 114.55 117.00
AMAT 240621C00092500 C Jun 21, 2024 92.5 112.30 114.95
AMAT 240621C00095000 C Jun 21, 2024 95.0 109.70 112.60
AMAT 240621C00097500 C Jun 21, 2024 97.5 107.15 109.80
AMAT 240621C00100000 C Jun 21, 2024 100.0 104.75 107.70
AMAT 240621C00105000 C Jun 21, 2024 105.0 99.90 102.25
AMAT 240621C00110000 C Jun 21, 2024 110.0 95.00 97.70
AMAT 240621C00115000 C Jun 21, 2024 115.0 90.25 92.80
AMAT 240621C00120000 C Jun 21, 2024 120.0 85.10 87.55
AMAT 240621C00125000 C Jun 21, 2024 125.0 80.60 82.65
AMAT 240621C00130000 C Jun 21, 2024 130.0 75.70 77.95
AMAT 240621C00135000 C Jun 21, 2024 135.0 70.55 72.15
AMAT 240621C00140000 C Jun 21, 2024 140.0 65.80 68.50
AMAT 240621C00145000 C Jun 21, 2024 145.0 61.20 63.40
AMAT 240621C00150000 C Jun 21, 2024 150.0 56.75 57.65
AMAT 240621C00155000 C Jun 21, 2024 155.0 51.70 52.70
AMAT 240621C00160000 C Jun 21, 2024 160.0 47.70 48.15
AMAT 240621C00165000 C Jun 21, 2024 165.0 43.20 43.60
AMAT 240621C00170000 C Jun 21, 2024 170.0 39.00 39.95
AMAT 240621C00175000 C Jun 21, 2024 175.0 34.85 35.15
AMAT 240621C00180000 C Jun 21, 2024 180.0 30.85 31.20
AMAT 240621C00185000 C Jun 21, 2024 185.0 26.70 27.55
AMAT 240621C00190000 C Jun 21, 2024 190.0 23.70 24.10
AMAT 240621C00195000 C Jun 21, 2024 195.0 20.65 20.95
AMAT 240621C00200000 C Jun 21, 2024 200.0 17.85 18.10
AMAT 240621C00210000 C Jun 21, 2024 210.0 13.00 13.15
AMAT 240621C00220000 C Jun 21, 2024 220.0 9.20 9.35
AMAT 240621C00230000 C Jun 21, 2024 230.0 6.40 6.50
AMAT 240621C00240000 C Jun 21, 2024 240.0 4.35 4.45
AMAT 240621C00250000 C Jun 21, 2024 250.0 2.92 2.99
AMAT 240621C00260000 C Jun 21, 2024 260.0 1.93 2.01
AMAT 240621C00270000 C Jun 21, 2024 270.0 1.26 1.32
AMAT 240621C00280000 C Jun 21, 2024 280.0 0.83 0.87
AMAT 240621C00290000 C Jun 21, 2024 290.0 0.53 0.60
AMAT 240621C00300000 C Jun 21, 2024 300.0 0.34 0.41
AMAT 240621C00310000 C Jun 21, 2024 310.0 0.22 0.28
AMAT 240621P00037500 P Jun 21, 2024 37.5 0.00 0.33
AMAT 240621P00040000 P Jun 21, 2024 40.0 0.00 0.33
AMAT 240621P00042500 P Jun 21, 2024 42.5 0.00 0.33
AMAT 240621P00045000 P Jun 21, 2024 45.0 0.00 0.33
AMAT 240621P00047500 P Jun 21, 2024 47.5 0.00 0.33
AMAT 240621P00050000 P Jun 21, 2024 50.0 0.00 0.33
AMAT 240621P00055000 P Jun 21, 2024 55.0 0.00 0.34
AMAT 240621P00060000 P Jun 21, 2024 60.0 0.00 0.35
AMAT 240621P00065000 P Jun 21, 2024 65.0 0.00 0.35
AMAT 240621P00067500 P Jun 21, 2024 67.5 0.00 0.36
AMAT 240621P00070000 P Jun 21, 2024 70.0 0.00 0.36
AMAT 240621P00072500 P Jun 21, 2024 72.5 0.01 0.36
AMAT 240621P00075000 P Jun 21, 2024 75.0 0.00 0.37
AMAT 240621P00077500 P Jun 21, 2024 77.5 0.00 0.38
AMAT 240621P00080000 P Jun 21, 2024 80.0 0.03 0.17
AMAT 240621P00082500 P Jun 21, 2024 82.5 0.00 0.39
AMAT 240621P00085000 P Jun 21, 2024 85.0 0.00 0.40
AMAT 240621P00087500 P Jun 21, 2024 87.5 0.02 0.41
AMAT 240621P00090000 P Jun 21, 2024 90.0 0.02 0.15
AMAT 240621P00092500 P Jun 21, 2024 92.5 0.02 0.44
AMAT 240621P00095000 P Jun 21, 2024 95.0 0.01 0.45
AMAT 240621P00097500 P Jun 21, 2024 97.5 0.00 0.46
AMAT 240621P00100000 P Jun 21, 2024 100.0 0.05 0.46
AMAT 240621P00105000 P Jun 21, 2024 105.0 0.04 0.47
AMAT 240621P00110000 P Jun 21, 2024 110.0 0.05 0.48
AMAT 240621P00115000 P Jun 21, 2024 115.0 0.06 0.48
AMAT 240621P00120000 P Jun 21, 2024 120.0 0.15 0.21
AMAT 240621P00125000 P Jun 21, 2024 125.0 0.20 0.24
AMAT 240621P00130000 P Jun 21, 2024 130.0 0.25 0.30
AMAT 240621P00135000 P Jun 21, 2024 135.0 0.33 0.40
AMAT 240621P00140000 P Jun 21, 2024 140.0 0.43 0.50
AMAT 240621P00145000 P Jun 21, 2024 145.0 0.58 0.64
AMAT 240621P00150000 P Jun 21, 2024 150.0 0.77 0.83
AMAT 240621P00155000 P Jun 21, 2024 155.0 1.04 1.11
AMAT 240621P00160000 P Jun 21, 2024 160.0 1.40 1.47
AMAT 240621P00165000 P Jun 21, 2024 165.0 1.89 1.95
AMAT 240621P00170000 P Jun 21, 2024 170.0 2.52 2.58
AMAT 240621P00175000 P Jun 21, 2024 175.0 3.30 3.40
AMAT 240621P00180000 P Jun 21, 2024 180.0 4.35 4.45
AMAT 240621P00185000 P Jun 21, 2024 185.0 5.60 5.70
AMAT 240621P00190000 P Jun 21, 2024 190.0 7.15 7.25
AMAT 240621P00195000 P Jun 21, 2024 195.0 8.95 9.10
AMAT 240621P00200000 P Jun 21, 2024 200.0 11.05 11.20
AMAT 240621P00210000 P Jun 21, 2024 210.0 16.10 16.30
AMAT 240621P00220000 P Jun 21, 2024 220.0 22.30 22.55
AMAT 240621P00230000 P Jun 21, 2024 230.0 29.20 29.80
AMAT 240621P00240000 P Jun 21, 2024 240.0 37.10 37.85
AMAT 240621P00250000 P Jun 21, 2024 250.0 45.85 46.55
AMAT 240621P00260000 P Jun 21, 2024 260.0 55.05 55.85
AMAT 240621P00270000 P Jun 21, 2024 270.0 63.30 66.20
AMAT 240621P00280000 P Jun 21, 2024 280.0 74.00 76.20
AMAT 240621P00290000 P Jun 21, 2024 290.0 83.45 85.90
AMAT 240621P00300000 P Jun 21, 2024 300.0 93.70 96.05
AMAT 240621P00310000 P Jun 21, 2024 310.0 103.70 106.10
AMAT 240719C00075000 C Jul 19, 2024 75.0 129.80 132.45
AMAT 240719C00080000 C Jul 19, 2024 80.0 124.80 127.40
AMAT 240719C00085000 C Jul 19, 2024 85.0 119.90 122.85
AMAT 240719C00090000 C Jul 19, 2024 90.0 114.95 117.85
AMAT 240719C00095000 C Jul 19, 2024 95.0 109.35 112.60
AMAT 240719C00100000 C Jul 19, 2024 100.0 104.55 108.00
AMAT 240719C00105000 C Jul 19, 2024 105.0 99.60 103.15
AMAT 240719C00110000 C Jul 19, 2024 110.0 94.75 98.05
AMAT 240719C00115000 C Jul 19, 2024 115.0 90.55 93.35
AMAT 240719C00120000 C Jul 19, 2024 120.0 86.05 88.65
AMAT 240719C00125000 C Jul 19, 2024 125.0 80.95 83.70
AMAT 240719C00130000 C Jul 19, 2024 130.0 75.95 78.35
AMAT 240719C00135000 C Jul 19, 2024 135.0 71.25 73.95
AMAT 240719C00140000 C Jul 19, 2024 140.0 66.65 68.15
AMAT 240719C00145000 C Jul 19, 2024 145.0 62.30 63.75
AMAT 240719C00150000 C Jul 19, 2024 150.0 58.00 58.35
AMAT 240719C00155000 C Jul 19, 2024 155.0 53.30 53.85
AMAT 240719C00160000 C Jul 19, 2024 160.0 48.85 49.40
AMAT 240719C00165000 C Jul 19, 2024 165.0 44.60 45.00
AMAT 240719C00170000 C Jul 19, 2024 170.0 40.55 40.80
AMAT 240719C00175000 C Jul 19, 2024 175.0 36.40 36.80
AMAT 240719C00180000 C Jul 19, 2024 180.0 32.80 33.05
AMAT 240719C00185000 C Jul 19, 2024 185.0 29.25 29.50
AMAT 240719C00190000 C Jul 19, 2024 190.0 25.95 26.20
AMAT 240719C00195000 C Jul 19, 2024 195.0 22.90 23.10
AMAT 240719C00200000 C Jul 19, 2024 200.0 20.05 20.30
AMAT 240719C00210000 C Jul 19, 2024 210.0 15.20 15.35
AMAT 240719C00220000 C Jul 19, 2024 220.0 11.30 11.45
AMAT 240719C00230000 C Jul 19, 2024 230.0 8.25 8.35
AMAT 240719C00240000 C Jul 19, 2024 240.0 5.90 6.00
AMAT 240719C00250000 C Jul 19, 2024 250.0 4.20 4.30
AMAT 240719C00260000 C Jul 19, 2024 260.0 2.98 3.05
AMAT 240719C00270000 C Jul 19, 2024 270.0 2.06 2.15
AMAT 240719C00280000 C Jul 19, 2024 280.0 1.45 1.50
AMAT 240719C00290000 C Jul 19, 2024 290.0 1.02 1.06
AMAT 240719C00300000 C Jul 19, 2024 300.0 0.69 0.76
AMAT 240719C00310000 C Jul 19, 2024 310.0 0.49 0.54
AMAT 240719P00075000 P Jul 19, 2024 75.0 0.00 0.27
AMAT 240719P00080000 P Jul 19, 2024 80.0 0.01 0.28
AMAT 240719P00085000 P Jul 19, 2024 85.0 0.01 0.09
AMAT 240719P00090000 P Jul 19, 2024 90.0 0.03 0.10
AMAT 240719P00095000 P Jul 19, 2024 95.0 0.04 0.11
AMAT 240719P00100000 P Jul 19, 2024 100.0 0.05 0.12
AMAT 240719P00105000 P Jul 19, 2024 105.0 0.06 0.14
AMAT 240719P00110000 P Jul 19, 2024 110.0 0.07 0.46
AMAT 240719P00115000 P Jul 19, 2024 115.0 0.18 0.26
AMAT 240719P00120000 P Jul 19, 2024 120.0 0.23 0.30
AMAT 240719P00125000 P Jul 19, 2024 125.0 0.30 0.36
AMAT 240719P00130000 P Jul 19, 2024 130.0 0.39 0.45
AMAT 240719P00135000 P Jul 19, 2024 135.0 0.51 0.58
AMAT 240719P00140000 P Jul 19, 2024 140.0 0.66 0.73
AMAT 240719P00145000 P Jul 19, 2024 145.0 0.87 0.94
AMAT 240719P00150000 P Jul 19, 2024 150.0 1.15 1.20
AMAT 240719P00155000 P Jul 19, 2024 155.0 1.52 1.57
AMAT 240719P00160000 P Jul 19, 2024 160.0 1.98 2.05
AMAT 240719P00165000 P Jul 19, 2024 165.0 2.58 2.66
AMAT 240719P00170000 P Jul 19, 2024 170.0 3.35 3.45
AMAT 240719P00175000 P Jul 19, 2024 175.0 4.30 4.40
AMAT 240719P00180000 P Jul 19, 2024 180.0 5.45 5.55
AMAT 240719P00185000 P Jul 19, 2024 185.0 6.85 6.95
AMAT 240719P00190000 P Jul 19, 2024 190.0 8.45 8.60
AMAT 240719P00195000 P Jul 19, 2024 195.0 10.35 10.50
AMAT 240719P00200000 P Jul 19, 2024 200.0 12.55 12.70
AMAT 240719P00210000 P Jul 19, 2024 210.0 17.60 17.80
AMAT 240719P00220000 P Jul 19, 2024 220.0 23.70 23.95
AMAT 240719P00230000 P Jul 19, 2024 230.0 30.60 31.00
AMAT 240719P00240000 P Jul 19, 2024 240.0 37.20 38.75
AMAT 240719P00250000 P Jul 19, 2024 250.0 46.80 47.25
AMAT 240719P00260000 P Jul 19, 2024 260.0 55.65 56.35
AMAT 240719P00270000 P Jul 19, 2024 270.0 65.00 66.05
AMAT 240719P00280000 P Jul 19, 2024 280.0 73.55 75.70
AMAT 240719P00290000 P Jul 19, 2024 290.0 83.45 86.20
AMAT 240719P00300000 P Jul 19, 2024 300.0 93.65 96.25
AMAT 240719P00310000 P Jul 19, 2024 310.0 103.25 106.20
AMAT 240920C00070000 C Sep 20, 2024 70.0 134.95 137.65
AMAT 240920C00075000 C Sep 20, 2024 75.0 130.15 132.90
AMAT 240920C00080000 C Sep 20, 2024 80.0 125.20 128.05
AMAT 240920C00085000 C Sep 20, 2024 85.0 120.75 123.25
AMAT 240920C00090000 C Sep 20, 2024 90.0 115.00 118.50
AMAT 240920C00095000 C Sep 20, 2024 95.0 110.90 113.70
AMAT 240920C00100000 C Sep 20, 2024 100.0 106.05 108.45
AMAT 240920C00105000 C Sep 20, 2024 105.0 101.05 103.80
AMAT 240920C00110000 C Sep 20, 2024 110.0 96.45 99.25
AMAT 240920C00115000 C Sep 20, 2024 115.0 91.60 94.10
AMAT 240920C00120000 C Sep 20, 2024 120.0 87.05 89.20
AMAT 240920C00125000 C Sep 20, 2024 125.0 82.05 84.95
AMAT 240920C00130000 C Sep 20, 2024 130.0 77.55 80.10
AMAT 240920C00135000 C Sep 20, 2024 135.0 73.35 75.60
AMAT 240920C00140000 C Sep 20, 2024 140.0 69.00 69.60
AMAT 240920C00145000 C Sep 20, 2024 145.0 64.50 65.15
AMAT 240920C00150000 C Sep 20, 2024 150.0 60.10 60.80
AMAT 240920C00155000 C Sep 20, 2024 155.0 55.90 56.35
AMAT 240920C00160000 C Sep 20, 2024 160.0 51.85 52.15
AMAT 240920C00165000 C Sep 20, 2024 165.0 47.85 48.20
AMAT 240920C00170000 C Sep 20, 2024 170.0 44.00 44.30
AMAT 240920C00175000 C Sep 20, 2024 175.0 40.35 40.65
AMAT 240920C00180000 C Sep 20, 2024 180.0 36.90 37.20
AMAT 240920C00185000 C Sep 20, 2024 185.0 33.60 33.95
AMAT 240920C00190000 C Sep 20, 2024 190.0 30.55 30.80
AMAT 240920C00195000 C Sep 20, 2024 195.0 27.65 27.90
AMAT 240920C00200000 C Sep 20, 2024 200.0 24.70 25.25
AMAT 240920C00210000 C Sep 20, 2024 210.0 20.15 20.40
AMAT 240920C00220000 C Sep 20, 2024 220.0 16.05 16.30
AMAT 240920C00230000 C Sep 20, 2024 230.0 12.70 12.90
AMAT 240920C00240000 C Sep 20, 2024 240.0 9.95 10.15
AMAT 240920C00250000 C Sep 20, 2024 250.0 7.75 7.95
AMAT 240920C00260000 C Sep 20, 2024 260.0 6.00 6.20
AMAT 240920C00270000 C Sep 20, 2024 270.0 4.65 4.80
AMAT 240920C00280000 C Sep 20, 2024 280.0 3.55 3.70
AMAT 240920C00290000 C Sep 20, 2024 290.0 2.74 2.84
AMAT 240920C00300000 C Sep 20, 2024 300.0 2.10 2.18
AMAT 240920C00310000 C Sep 20, 2024 310.0 1.61 1.68
AMAT 240920P00070000 P Sep 20, 2024 70.0 0.00 0.45
AMAT 240920P00075000 P Sep 20, 2024 75.0 0.01 0.47
AMAT 240920P00080000 P Sep 20, 2024 80.0 0.02 0.48
AMAT 240920P00085000 P Sep 20, 2024 85.0 0.04 0.50
AMAT 240920P00090000 P Sep 20, 2024 90.0 0.05 0.52
AMAT 240920P00095000 P Sep 20, 2024 95.0 0.08 0.54
AMAT 240920P00100000 P Sep 20, 2024 100.0 0.21 0.31
AMAT 240920P00105000 P Sep 20, 2024 105.0 0.27 0.37
AMAT 240920P00110000 P Sep 20, 2024 110.0 0.35 0.44
AMAT 240920P00115000 P Sep 20, 2024 115.0 0.45 0.54
AMAT 240920P00120000 P Sep 20, 2024 120.0 0.57 0.66
AMAT 240920P00125000 P Sep 20, 2024 125.0 0.72 0.82
AMAT 240920P00130000 P Sep 20, 2024 130.0 0.92 1.01
AMAT 240920P00135000 P Sep 20, 2024 135.0 1.17 1.27
AMAT 240920P00140000 P Sep 20, 2024 140.0 1.51 1.59
AMAT 240920P00145000 P Sep 20, 2024 145.0 1.91 1.99
AMAT 240920P00150000 P Sep 20, 2024 150.0 2.39 2.49
AMAT 240920P00155000 P Sep 20, 2024 155.0 3.00 3.15
AMAT 240920P00160000 P Sep 20, 2024 160.0 3.70 3.90
AMAT 240920P00165000 P Sep 20, 2024 165.0 4.60 4.75
AMAT 240920P00170000 P Sep 20, 2024 170.0 5.65 5.85
AMAT 240920P00175000 P Sep 20, 2024 175.0 6.90 7.05
AMAT 240920P00180000 P Sep 20, 2024 180.0 8.30 8.50
AMAT 240920P00185000 P Sep 20, 2024 185.0 9.95 10.10
AMAT 240920P00190000 P Sep 20, 2024 190.0 11.75 11.95
AMAT 240920P00195000 P Sep 20, 2024 195.0 13.80 13.95
AMAT 240920P00200000 P Sep 20, 2024 200.0 16.00 16.20
AMAT 240920P00210000 P Sep 20, 2024 210.0 21.10 21.35
AMAT 240920P00220000 P Sep 20, 2024 220.0 26.95 27.25
AMAT 240920P00230000 P Sep 20, 2024 230.0 33.00 34.90
AMAT 240920P00240000 P Sep 20, 2024 240.0 40.85 41.30
AMAT 240920P00250000 P Sep 20, 2024 250.0 48.70 49.25
AMAT 240920P00260000 P Sep 20, 2024 260.0 56.90 57.90
AMAT 240920P00270000 P Sep 20, 2024 270.0 65.95 67.00
AMAT 240920P00280000 P Sep 20, 2024 280.0 75.15 75.95
AMAT 240920P00290000 P Sep 20, 2024 290.0 83.45 86.35
AMAT 240920P00300000 P Sep 20, 2024 300.0 93.75 96.20
AMAT 240920P00310000 P Sep 20, 2024 310.0 103.40 105.95
AMAT 241018C00095000 C Oct 18, 2024 95.0 111.30 114.05
AMAT 241018C00100000 C Oct 18, 2024 100.0 106.35 109.15
AMAT 241018C00105000 C Oct 18, 2024 105.0 101.55 104.25
AMAT 241018C00110000 C Oct 18, 2024 110.0 96.80 99.40
AMAT 241018C00115000 C Oct 18, 2024 115.0 92.15 95.05
AMAT 241018C00120000 C Oct 18, 2024 120.0 87.45 90.15
AMAT 241018C00125000 C Oct 18, 2024 125.0 82.80 85.05
AMAT 241018C00130000 C Oct 18, 2024 130.0 78.50 80.60
AMAT 241018C00135000 C Oct 18, 2024 135.0 74.55 75.05
AMAT 241018C00140000 C Oct 18, 2024 140.0 70.00 71.00
AMAT 241018C00145000 C Oct 18, 2024 145.0 65.70 66.20
AMAT 241018C00150000 C Oct 18, 2024 150.0 61.40 61.95
AMAT 241018C00155000 C Oct 18, 2024 155.0 57.25 57.60
AMAT 241018C00160000 C Oct 18, 2024 160.0 52.80 53.60
AMAT 241018C00165000 C Oct 18, 2024 165.0 49.30 49.70
AMAT 241018C00170000 C Oct 18, 2024 170.0 45.60 45.95
AMAT 241018C00175000 C Oct 18, 2024 175.0 42.05 42.35
AMAT 241018C00180000 C Oct 18, 2024 180.0 38.65 38.95
AMAT 241018C00185000 C Oct 18, 2024 185.0 35.45 35.95
AMAT 241018C00190000 C Oct 18, 2024 190.0 32.40 32.70
AMAT 241018C00195000 C Oct 18, 2024 195.0 29.60 29.85
AMAT 241018C00200000 C Oct 18, 2024 200.0 26.95 27.20
AMAT 241018C00210000 C Oct 18, 2024 210.0 22.15 22.40
AMAT 241018C00220000 C Oct 18, 2024 220.0 18.05 18.30
AMAT 241018C00230000 C Oct 18, 2024 230.0 14.60 14.80
AMAT 241018C00240000 C Oct 18, 2024 240.0 11.70 11.90
AMAT 241018C00250000 C Oct 18, 2024 250.0 9.35 9.50
AMAT 241018C00260000 C Oct 18, 2024 260.0 7.45 7.60
AMAT 241018C00270000 C Oct 18, 2024 270.0 5.90 6.05
AMAT 241018C00280000 C Oct 18, 2024 280.0 4.65 4.80
AMAT 241018C00290000 C Oct 18, 2024 290.0 3.65 3.80
AMAT 241018C00300000 C Oct 18, 2024 300.0 2.84 2.98
AMAT 241018C00310000 C Oct 18, 2024 310.0 2.26 2.32
AMAT 241018P00095000 P Oct 18, 2024 95.0 0.23 0.33
AMAT 241018P00100000 P Oct 18, 2024 100.0 0.30 0.39
AMAT 241018P00105000 P Oct 18, 2024 105.0 0.39 0.48
AMAT 241018P00110000 P Oct 18, 2024 110.0 0.50 0.58
AMAT 241018P00115000 P Oct 18, 2024 115.0 0.63 0.72
AMAT 241018P00120000 P Oct 18, 2024 120.0 0.78 0.88
AMAT 241018P00125000 P Oct 18, 2024 125.0 0.98 1.08
AMAT 241018P00130000 P Oct 18, 2024 130.0 1.24 1.35
AMAT 241018P00135000 P Oct 18, 2024 135.0 1.56 1.66
AMAT 241018P00140000 P Oct 18, 2024 140.0 1.95 2.06
AMAT 241018P00145000 P Oct 18, 2024 145.0 2.43 2.54
AMAT 241018P00150000 P Oct 18, 2024 150.0 3.00 3.15
AMAT 241018P00155000 P Oct 18, 2024 155.0 3.70 3.85
AMAT 241018P00160000 P Oct 18, 2024 160.0 4.50 4.70
AMAT 241018P00165000 P Oct 18, 2024 165.0 5.50 5.65
AMAT 241018P00170000 P Oct 18, 2024 170.0 6.65 6.80
AMAT 241018P00175000 P Oct 18, 2024 175.0 7.95 8.15
AMAT 241018P00180000 P Oct 18, 2024 180.0 9.45 9.65
AMAT 241018P00185000 P Oct 18, 2024 185.0 11.15 11.30
AMAT 241018P00190000 P Oct 18, 2024 190.0 13.00 13.20
AMAT 241018P00195000 P Oct 18, 2024 195.0 15.05 15.25
AMAT 241018P00200000 P Oct 18, 2024 200.0 17.30 17.50
AMAT 241018P00210000 P Oct 18, 2024 210.0 22.40 22.60
AMAT 241018P00220000 P Oct 18, 2024 220.0 28.20 28.45
AMAT 241018P00230000 P Oct 18, 2024 230.0 34.70 35.25
AMAT 241018P00240000 P Oct 18, 2024 240.0 41.85 42.55
AMAT 241018P00250000 P Oct 18, 2024 250.0 49.60 50.15
AMAT 241018P00260000 P Oct 18, 2024 260.0 57.50 58.50
AMAT 241018P00270000 P Oct 18, 2024 270.0 65.25 67.60
AMAT 241018P00280000 P Oct 18, 2024 280.0 75.10 77.70
AMAT 241018P00290000 P Oct 18, 2024 290.0 85.00 87.15
AMAT 241018P00300000 P Oct 18, 2024 300.0 93.55 96.20
AMAT 241018P00310000 P Oct 18, 2024 310.0 103.80 106.25
AMAT 241115C00100000 C Nov 15, 2024 100.0 107.00 109.55
AMAT 241115C00105000 C Nov 15, 2024 105.0 102.30 104.75
AMAT 241115C00110000 C Nov 15, 2024 110.0 97.75 100.45
AMAT 241115C00115000 C Nov 15, 2024 115.0 92.90 95.85
AMAT 241115C00120000 C Nov 15, 2024 120.0 88.50 91.05
AMAT 241115C00125000 C Nov 15, 2024 125.0 83.85 86.65
AMAT 241115C00130000 C Nov 15, 2024 130.0 79.85 80.85
AMAT 241115C00135000 C Nov 15, 2024 135.0 75.45 76.40
AMAT 241115C00140000 C Nov 15, 2024 140.0 71.20 71.85
AMAT 241115C00145000 C Nov 15, 2024 145.0 66.70 67.70
AMAT 241115C00150000 C Nov 15, 2024 150.0 62.45 63.30
AMAT 241115C00155000 C Nov 15, 2024 155.0 58.80 59.20
AMAT 241115C00160000 C Nov 15, 2024 160.0 54.45 55.35
AMAT 241115C00165000 C Nov 15, 2024 165.0 51.25 51.55
AMAT 241115C00170000 C Nov 15, 2024 170.0 47.65 48.00
AMAT 241115C00175000 C Nov 15, 2024 175.0 44.15 44.55
AMAT 241115C00180000 C Nov 15, 2024 180.0 40.90 41.25
AMAT 241115C00185000 C Nov 15, 2024 185.0 37.75 38.10
AMAT 241115C00190000 C Nov 15, 2024 190.0 34.85 35.20
AMAT 241115C00195000 C Nov 15, 2024 195.0 32.05 32.45
AMAT 241115C00200000 C Nov 15, 2024 200.0 29.45 29.75
AMAT 241115C00210000 C Nov 15, 2024 210.0 24.65 25.00
AMAT 241115C00220000 C Nov 15, 2024 220.0 20.60 20.85
AMAT 241115C00230000 C Nov 15, 2024 230.0 17.05 17.25
AMAT 241115C00240000 C Nov 15, 2024 240.0 14.00 14.20
AMAT 241115C00250000 C Nov 15, 2024 250.0 11.45 11.65
AMAT 241115C00260000 C Nov 15, 2024 260.0 9.35 9.55
AMAT 241115C00270000 C Nov 15, 2024 270.0 7.60 7.80
AMAT 241115C00280000 C Nov 15, 2024 280.0 6.15 6.35
AMAT 241115C00290000 C Nov 15, 2024 290.0 5.00 5.15
AMAT 241115C00300000 C Nov 15, 2024 300.0 4.00 4.15
AMAT 241115C00310000 C Nov 15, 2024 310.0 3.20 3.35
AMAT 241115P00100000 P Nov 15, 2024 100.0 0.44 0.53
AMAT 241115P00105000 P Nov 15, 2024 105.0 0.56 0.66
AMAT 241115P00110000 P Nov 15, 2024 110.0 0.69 0.80
AMAT 241115P00115000 P Nov 15, 2024 115.0 0.88 0.99
AMAT 241115P00120000 P Nov 15, 2024 120.0 1.10 1.21
AMAT 241115P00125000 P Nov 15, 2024 125.0 1.38 1.48
AMAT 241115P00130000 P Nov 15, 2024 130.0 1.73 1.82
AMAT 241115P00135000 P Nov 15, 2024 135.0 2.13 2.24
AMAT 241115P00140000 P Nov 15, 2024 140.0 2.62 2.74
AMAT 241115P00145000 P Nov 15, 2024 145.0 3.20 3.30
AMAT 241115P00150000 P Nov 15, 2024 150.0 3.85 4.00
AMAT 241115P00155000 P Nov 15, 2024 155.0 4.70 4.85
AMAT 241115P00160000 P Nov 15, 2024 160.0 5.65 5.80
AMAT 241115P00165000 P Nov 15, 2024 165.0 6.75 6.90
AMAT 241115P00170000 P Nov 15, 2024 170.0 8.00 8.15
AMAT 241115P00175000 P Nov 15, 2024 175.0 9.40 9.60
AMAT 241115P00180000 P Nov 15, 2024 180.0 11.00 11.20
AMAT 241115P00185000 P Nov 15, 2024 185.0 12.75 12.95
AMAT 241115P00190000 P Nov 15, 2024 190.0 14.70 14.90
AMAT 241115P00195000 P Nov 15, 2024 195.0 16.80 17.05
AMAT 241115P00200000 P Nov 15, 2024 200.0 19.10 19.35
AMAT 241115P00210000 P Nov 15, 2024 210.0 24.15 24.45
AMAT 241115P00220000 P Nov 15, 2024 220.0 29.90 30.20
AMAT 241115P00230000 P Nov 15, 2024 230.0 36.05 37.25
AMAT 241115P00240000 P Nov 15, 2024 240.0 43.25 43.95
AMAT 241115P00250000 P Nov 15, 2024 250.0 50.40 51.25
AMAT 241115P00260000 P Nov 15, 2024 260.0 58.35 59.40
AMAT 241115P00270000 P Nov 15, 2024 270.0 67.15 68.00
AMAT 241115P00280000 P Nov 15, 2024 280.0 76.15 76.80
AMAT 241115P00290000 P Nov 15, 2024 290.0 84.55 86.15
AMAT 241115P00300000 P Nov 15, 2024 300.0 93.75 96.35
AMAT 241115P00310000 P Nov 15, 2024 310.0 103.40 106.25
AMAT 241220C00085000 C Dec 20, 2024 85.0 121.30 124.20
AMAT 241220C00090000 C Dec 20, 2024 90.0 116.70 119.40
AMAT 241220C00095000 C Dec 20, 2024 95.0 112.00 114.65
AMAT 241220C00100000 C Dec 20, 2024 100.0 107.35 110.10
AMAT 241220C00105000 C Dec 20, 2024 105.0 102.55 105.50
AMAT 241220C00110000 C Dec 20, 2024 110.0 98.10 100.80
AMAT 241220C00115000 C Dec 20, 2024 115.0 93.45 95.70
AMAT 241220C00120000 C Dec 20, 2024 120.0 88.80 90.90
AMAT 241220C00125000 C Dec 20, 2024 125.0 84.10 85.90
AMAT 241220C00130000 C Dec 20, 2024 130.0 80.60 81.35
AMAT 241220C00135000 C Dec 20, 2024 135.0 76.20 77.05
AMAT 241220C00140000 C Dec 20, 2024 140.0 71.70 72.80
AMAT 241220C00145000 C Dec 20, 2024 145.0 67.95 68.35
AMAT 241220C00150000 C Dec 20, 2024 150.0 63.85 64.35
AMAT 241220C00155000 C Dec 20, 2024 155.0 60.10 60.45
AMAT 241220C00160000 C Dec 20, 2024 160.0 55.65 56.65
AMAT 241220C00165000 C Dec 20, 2024 165.0 52.60 52.95
AMAT 241220C00170000 C Dec 20, 2024 170.0 48.75 49.45
AMAT 241220C00175000 C Dec 20, 2024 175.0 45.65 46.05
AMAT 241220C00180000 C Dec 20, 2024 180.0 42.40 42.85
AMAT 241220C00185000 C Dec 20, 2024 185.0 39.50 39.80
AMAT 241220C00190000 C Dec 20, 2024 190.0 36.55 36.90
AMAT 241220C00195000 C Dec 20, 2024 195.0 33.85 34.15
AMAT 241220C00200000 C Dec 20, 2024 200.0 30.85 31.60
AMAT 241220C00210000 C Dec 20, 2024 210.0 26.55 26.85
AMAT 241220C00220000 C Dec 20, 2024 220.0 22.40 22.70
AMAT 241220C00230000 C Dec 20, 2024 230.0 18.80 19.10
AMAT 241220C00240000 C Dec 20, 2024 240.0 15.70 16.00
AMAT 241220C00250000 C Dec 20, 2024 250.0 13.10 13.35
AMAT 241220C00260000 C Dec 20, 2024 260.0 10.90 11.10
AMAT 241220C00270000 C Dec 20, 2024 270.0 9.05 9.25
AMAT 241220C00280000 C Dec 20, 2024 280.0 7.50 7.70
AMAT 241220C00290000 C Dec 20, 2024 290.0 6.20 6.40
AMAT 241220C00300000 C Dec 20, 2024 300.0 5.10 5.30
AMAT 241220C00310000 C Dec 20, 2024 310.0 4.25 4.40
AMAT 241220P00085000 P Dec 20, 2024 85.0 0.22 0.45
AMAT 241220P00090000 P Dec 20, 2024 90.0 0.31 0.52
AMAT 241220P00095000 P Dec 20, 2024 95.0 0.41 0.63
AMAT 241220P00100000 P Dec 20, 2024 100.0 0.54 0.76
AMAT 241220P00105000 P Dec 20, 2024 105.0 0.70 0.91
AMAT 241220P00110000 P Dec 20, 2024 110.0 0.89 1.10
AMAT 241220P00115000 P Dec 20, 2024 115.0 1.13 1.33
AMAT 241220P00120000 P Dec 20, 2024 120.0 1.42 1.61
AMAT 241220P00125000 P Dec 20, 2024 125.0 1.77 1.94
AMAT 241220P00130000 P Dec 20, 2024 130.0 2.16 2.29
AMAT 241220P00135000 P Dec 20, 2024 135.0 2.63 2.73
AMAT 241220P00140000 P Dec 20, 2024 140.0 3.20 3.30
AMAT 241220P00145000 P Dec 20, 2024 145.0 3.85 4.00
AMAT 241220P00150000 P Dec 20, 2024 150.0 4.60 4.80
AMAT 241220P00155000 P Dec 20, 2024 155.0 5.50 5.70
AMAT 241220P00160000 P Dec 20, 2024 160.0 6.55 6.70
AMAT 241220P00165000 P Dec 20, 2024 165.0 7.70 7.90
AMAT 241220P00170000 P Dec 20, 2024 170.0 9.00 9.25
AMAT 241220P00175000 P Dec 20, 2024 175.0 10.50 10.70
AMAT 241220P00180000 P Dec 20, 2024 180.0 12.10 12.35
AMAT 241220P00185000 P Dec 20, 2024 185.0 13.90 14.15
AMAT 241220P00190000 P Dec 20, 2024 190.0 15.90 16.15
AMAT 241220P00195000 P Dec 20, 2024 195.0 18.00 18.25
AMAT 241220P00200000 P Dec 20, 2024 200.0 20.30 20.55
AMAT 241220P00210000 P Dec 20, 2024 210.0 25.35 25.65
AMAT 241220P00220000 P Dec 20, 2024 220.0 31.10 31.40
AMAT 241220P00230000 P Dec 20, 2024 230.0 37.25 38.25
AMAT 241220P00240000 P Dec 20, 2024 240.0 44.25 44.75
AMAT 241220P00250000 P Dec 20, 2024 250.0 51.55 52.55
AMAT 241220P00260000 P Dec 20, 2024 260.0 59.50 60.55
AMAT 241220P00270000 P Dec 20, 2024 270.0 67.85 68.65
AMAT 241220P00280000 P Dec 20, 2024 280.0 76.60 77.95
AMAT 241220P00290000 P Dec 20, 2024 290.0 85.45 86.75
AMAT 241220P00300000 P Dec 20, 2024 300.0 94.60 95.85
AMAT 241220P00310000 P Dec 20, 2024 310.0 103.30 106.20
AMAT 250117C00037500 C Jan 17, 2025 37.5 166.55 170.00
AMAT 250117C00040000 C Jan 17, 2025 40.0 164.10 167.60
AMAT 250117C00042500 C Jan 17, 2025 42.5 161.90 165.30
AMAT 250117C00045000 C Jan 17, 2025 45.0 159.55 162.90
AMAT 250117C00047500 C Jan 17, 2025 47.5 157.10 160.45
AMAT 250117C00050000 C Jan 17, 2025 50.0 154.70 158.05
AMAT 250117C00055000 C Jan 17, 2025 55.0 150.15 153.25
AMAT 250117C00060000 C Jan 17, 2025 60.0 145.20 148.45
AMAT 250117C00065000 C Jan 17, 2025 65.0 140.55 143.60
AMAT 250117C00067500 C Jan 17, 2025 67.5 137.10 141.40
AMAT 250117C00070000 C Jan 17, 2025 70.0 134.95 139.05
AMAT 250117C00072500 C Jan 17, 2025 72.5 132.80 136.65
AMAT 250117C00075000 C Jan 17, 2025 75.0 131.05 134.20
AMAT 250117C00077500 C Jan 17, 2025 77.5 128.65 131.95
AMAT 250117C00080000 C Jan 17, 2025 80.0 126.05 129.55
AMAT 250117C00082500 C Jan 17, 2025 82.5 124.05 127.10
AMAT 250117C00085000 C Jan 17, 2025 85.0 121.55 124.80
AMAT 250117C00087500 C Jan 17, 2025 87.5 119.25 122.40
AMAT 250117C00090000 C Jan 17, 2025 90.0 116.85 119.75
AMAT 250117C00092500 C Jan 17, 2025 92.5 114.65 117.85
AMAT 250117C00095000 C Jan 17, 2025 95.0 112.25 115.50
AMAT 250117C00097500 C Jan 17, 2025 97.5 109.95 112.75
AMAT 250117C00100000 C Jan 17, 2025 100.0 107.55 110.80
AMAT 250117C00105000 C Jan 17, 2025 105.0 103.05 106.25
AMAT 250117C00110000 C Jan 17, 2025 110.0 98.00 101.15
AMAT 250117C00115000 C Jan 17, 2025 115.0 93.85 96.55
AMAT 250117C00120000 C Jan 17, 2025 120.0 89.70 92.20
AMAT 250117C00125000 C Jan 17, 2025 125.0 86.00 86.50
AMAT 250117C00130000 C Jan 17, 2025 130.0 81.05 82.20
AMAT 250117C00135000 C Jan 17, 2025 135.0 76.70 77.85
AMAT 250117C00140000 C Jan 17, 2025 140.0 72.20 73.75
AMAT 250117C00145000 C Jan 17, 2025 145.0 69.05 69.60
AMAT 250117C00150000 C Jan 17, 2025 150.0 64.50 65.60
AMAT 250117C00155000 C Jan 17, 2025 155.0 60.85 61.75
AMAT 250117C00160000 C Jan 17, 2025 160.0 57.50 58.00
AMAT 250117C00165000 C Jan 17, 2025 165.0 54.00 54.40
AMAT 250117C00170000 C Jan 17, 2025 170.0 50.55 50.95
AMAT 250117C00175000 C Jan 17, 2025 175.0 47.10 47.60
AMAT 250117C00180000 C Jan 17, 2025 180.0 43.65 44.40
AMAT 250117C00185000 C Jan 17, 2025 185.0 40.70 41.35
AMAT 250117C00190000 C Jan 17, 2025 190.0 37.35 38.50
AMAT 250117C00195000 C Jan 17, 2025 195.0 35.15 35.75
AMAT 250117C00200000 C Jan 17, 2025 200.0 32.75 33.20
AMAT 250117C00210000 C Jan 17, 2025 210.0 28.10 28.40
AMAT 250117C00220000 C Jan 17, 2025 220.0 23.85 24.15
AMAT 250117C00230000 C Jan 17, 2025 230.0 20.20 20.50
AMAT 250117C00240000 C Jan 17, 2025 240.0 17.10 17.35
AMAT 250117C00250000 C Jan 17, 2025 250.0 14.35 14.60
AMAT 250117C00260000 C Jan 17, 2025 260.0 12.05 12.25
AMAT 250117C00270000 C Jan 17, 2025 270.0 10.10 10.30
AMAT 250117C00280000 C Jan 17, 2025 280.0 8.40 8.60
AMAT 250117C00290000 C Jan 17, 2025 290.0 7.05 7.20
AMAT 250117C00300000 C Jan 17, 2025 300.0 5.85 6.00
AMAT 250117C00310000 C Jan 17, 2025 310.0 4.85 5.00
AMAT 250117P00037500 P Jan 17, 2025 37.5 0.00 0.75
AMAT 250117P00040000 P Jan 17, 2025 40.0 0.00 0.66
AMAT 250117P00042500 P Jan 17, 2025 42.5 0.01 0.68
AMAT 250117P00045000 P Jan 17, 2025 45.0 0.05 0.70
AMAT 250117P00047500 P Jan 17, 2025 47.5 0.02 1.34
AMAT 250117P00050000 P Jan 17, 2025 50.0 0.02 0.76
AMAT 250117P00055000 P Jan 17, 2025 55.0 0.04 0.75
AMAT 250117P00060000 P Jan 17, 2025 60.0 0.05 0.31
AMAT 250117P00065000 P Jan 17, 2025 65.0 0.08 0.59
AMAT 250117P00067500 P Jan 17, 2025 67.5 0.09 1.04
AMAT 250117P00070000 P Jan 17, 2025 70.0 0.10 0.68
AMAT 250117P00072500 P Jan 17, 2025 72.5 0.11 0.75
AMAT 250117P00075000 P Jan 17, 2025 75.0 0.13 0.75
AMAT 250117P00077500 P Jan 17, 2025 77.5 0.15 1.15
AMAT 250117P00080000 P Jan 17, 2025 80.0 0.28 0.74
AMAT 250117P00082500 P Jan 17, 2025 82.5 0.32 0.43
AMAT 250117P00085000 P Jan 17, 2025 85.0 0.37 0.48
AMAT 250117P00087500 P Jan 17, 2025 87.5 0.42 0.53
AMAT 250117P00090000 P Jan 17, 2025 90.0 0.48 0.58
AMAT 250117P00092500 P Jan 17, 2025 92.5 0.54 0.64
AMAT 250117P00095000 P Jan 17, 2025 95.0 0.61 0.71
AMAT 250117P00097500 P Jan 17, 2025 97.5 0.69 0.78
AMAT 250117P00100000 P Jan 17, 2025 100.0 0.77 0.86
AMAT 250117P00105000 P Jan 17, 2025 105.0 0.95 1.04
AMAT 250117P00110000 P Jan 17, 2025 110.0 1.13 1.26
AMAT 250117P00115000 P Jan 17, 2025 115.0 1.39 1.52
AMAT 250117P00120000 P Jan 17, 2025 120.0 1.72 1.83
AMAT 250117P00125000 P Jan 17, 2025 125.0 2.12 2.21
AMAT 250117P00130000 P Jan 17, 2025 130.0 2.57 2.66
AMAT 250117P00135000 P Jan 17, 2025 135.0 3.10 3.20
AMAT 250117P00140000 P Jan 17, 2025 140.0 3.70 3.85
AMAT 250117P00145000 P Jan 17, 2025 145.0 4.40 4.60
AMAT 250117P00150000 P Jan 17, 2025 150.0 5.25 5.45
AMAT 250117P00155000 P Jan 17, 2025 155.0 6.20 6.40
AMAT 250117P00160000 P Jan 17, 2025 160.0 7.30 7.45
AMAT 250117P00165000 P Jan 17, 2025 165.0 8.50 8.70
AMAT 250117P00170000 P Jan 17, 2025 170.0 9.85 10.05
AMAT 250117P00175000 P Jan 17, 2025 175.0 11.35 11.55
AMAT 250117P00180000 P Jan 17, 2025 180.0 13.00 13.25
AMAT 250117P00185000 P Jan 17, 2025 185.0 14.80 15.05
AMAT 250117P00190000 P Jan 17, 2025 190.0 16.75 17.05
AMAT 250117P00195000 P Jan 17, 2025 195.0 18.90 19.20
AMAT 250117P00200000 P Jan 17, 2025 200.0 21.20 21.50
AMAT 250117P00210000 P Jan 17, 2025 210.0 26.30 26.60
AMAT 250117P00220000 P Jan 17, 2025 220.0 31.95 32.25
AMAT 250117P00230000 P Jan 17, 2025 230.0 38.15 38.65
AMAT 250117P00240000 P Jan 17, 2025 240.0 44.95 45.60
AMAT 250117P00250000 P Jan 17, 2025 250.0 52.25 52.90
AMAT 250117P00260000 P Jan 17, 2025 260.0 59.25 60.70
AMAT 250117P00270000 P Jan 17, 2025 270.0 68.15 69.10
AMAT 250117P00280000 P Jan 17, 2025 280.0 75.60 77.95
AMAT 250117P00290000 P Jan 17, 2025 290.0 85.90 87.40
AMAT 250117P00300000 P Jan 17, 2025 300.0 95.00 96.10
AMAT 250117P00310000 P Jan 17, 2025 310.0 103.35 107.20
AMAT 250321C00100000 C Mar 21, 2025 100.0 107.65 111.60
AMAT 250321C00105000 C Mar 21, 2025 105.0 103.15 107.05
AMAT 250321C00110000 C Mar 21, 2025 110.0 98.55 102.70
AMAT 250321C00115000 C Mar 21, 2025 115.0 94.55 98.25
AMAT 250321C00120000 C Mar 21, 2025 120.0 90.50 92.45
AMAT 250321C00125000 C Mar 21, 2025 125.0 86.30 88.15
AMAT 250321C00130000 C Mar 21, 2025 130.0 82.65 84.00
AMAT 250321C00135000 C Mar 21, 2025 135.0 78.45 79.85
AMAT 250321C00140000 C Mar 21, 2025 140.0 74.70 75.55
AMAT 250321C00145000 C Mar 21, 2025 145.0 71.10 71.60
AMAT 250321C00150000 C Mar 21, 2025 150.0 66.40 67.75
AMAT 250321C00155000 C Mar 21, 2025 155.0 63.05 64.05
AMAT 250321C00160000 C Mar 21, 2025 160.0 60.00 60.50
AMAT 250321C00165000 C Mar 21, 2025 165.0 56.55 57.05
AMAT 250321C00170000 C Mar 21, 2025 170.0 52.30 53.65
AMAT 250321C00175000 C Mar 21, 2025 175.0 49.00 50.45
AMAT 250321C00180000 C Mar 21, 2025 180.0 46.95 47.35
AMAT 250321C00185000 C Mar 21, 2025 185.0 44.00 44.40
AMAT 250321C00190000 C Mar 21, 2025 190.0 41.15 41.60
AMAT 250321C00195000 C Mar 21, 2025 195.0 38.50 38.95
AMAT 250321C00200000 C Mar 21, 2025 200.0 35.80 36.40
AMAT 250321C00210000 C Mar 21, 2025 210.0 30.70 31.75
AMAT 250321C00220000 C Mar 21, 2025 220.0 27.10 27.50
AMAT 250321C00230000 C Mar 21, 2025 230.0 23.40 23.80
AMAT 250321C00240000 C Mar 21, 2025 240.0 20.20 20.50
AMAT 250321C00250000 C Mar 21, 2025 250.0 17.35 17.65
AMAT 250321C00260000 C Mar 21, 2025 260.0 14.85 15.15
AMAT 250321C00270000 C Mar 21, 2025 270.0 12.75 13.00
AMAT 250321C00280000 C Mar 21, 2025 280.0 10.90 11.15
AMAT 250321C00290000 C Mar 21, 2025 290.0 9.30 9.55
AMAT 250321C00300000 C Mar 21, 2025 300.0 7.90 8.20
AMAT 250321C00310000 C Mar 21, 2025 310.0 6.75 7.00
AMAT 250321P00100000 P Mar 21, 2025 100.0 0.60 1.80
AMAT 250321P00105000 P Mar 21, 2025 105.0 0.80 3.15
AMAT 250321P00110000 P Mar 21, 2025 110.0 1.10 3.45
AMAT 250321P00115000 P Mar 21, 2025 115.0 1.07 2.43
AMAT 250321P00120000 P Mar 21, 2025 120.0 2.31 2.51
AMAT 250321P00125000 P Mar 21, 2025 125.0 2.87 2.99
AMAT 250321P00130000 P Mar 21, 2025 130.0 3.45 3.80
AMAT 250321P00135000 P Mar 21, 2025 135.0 4.05 4.20
AMAT 250321P00140000 P Mar 21, 2025 140.0 4.80 4.95
AMAT 250321P00145000 P Mar 21, 2025 145.0 5.60 5.80
AMAT 250321P00150000 P Mar 21, 2025 150.0 6.55 6.75
AMAT 250321P00155000 P Mar 21, 2025 155.0 7.60 7.85
AMAT 250321P00160000 P Mar 21, 2025 160.0 8.80 9.05
AMAT 250321P00165000 P Mar 21, 2025 165.0 10.10 10.35
AMAT 250321P00170000 P Mar 21, 2025 170.0 11.55 11.80
AMAT 250321P00175000 P Mar 21, 2025 175.0 13.15 13.45
AMAT 250321P00180000 P Mar 21, 2025 180.0 14.90 15.15
AMAT 250321P00185000 P Mar 21, 2025 185.0 16.75 17.05
AMAT 250321P00190000 P Mar 21, 2025 190.0 18.80 19.05
AMAT 250321P00195000 P Mar 21, 2025 195.0 20.95 21.25
AMAT 250321P00200000 P Mar 21, 2025 200.0 23.30 23.55
AMAT 250321P00210000 P Mar 21, 2025 210.0 28.35 28.65
AMAT 250321P00220000 P Mar 21, 2025 220.0 33.95 34.30
AMAT 250321P00230000 P Mar 21, 2025 230.0 40.05 40.50
AMAT 250321P00240000 P Mar 21, 2025 240.0 46.40 47.25
AMAT 250321P00250000 P Mar 21, 2025 250.0 53.85 54.55
AMAT 250321P00260000 P Mar 21, 2025 260.0 61.50 63.20
AMAT 250321P00270000 P Mar 21, 2025 270.0 68.95 70.10
AMAT 250321P00280000 P Mar 21, 2025 280.0 77.90 78.70
AMAT 250321P00290000 P Mar 21, 2025 290.0 85.90 88.15
AMAT 250321P00300000 P Mar 21, 2025 300.0 95.65 96.65
AMAT 250321P00310000 P Mar 21, 2025 310.0 105.00 106.25
AMAT 250620C00105000 C Jun 20, 2025 105.0 104.90 108.95
AMAT 250620C00110000 C Jun 20, 2025 110.0 100.20 104.45
AMAT 250620C00115000 C Jun 20, 2025 115.0 96.90 99.70
AMAT 250620C00120000 C Jun 20, 2025 120.0 92.80 95.70
AMAT 250620C00125000 C Jun 20, 2025 125.0 88.55 91.10
AMAT 250620C00130000 C Jun 20, 2025 130.0 84.75 87.65
AMAT 250620C00135000 C Jun 20, 2025 135.0 81.00 82.10
AMAT 250620C00140000 C Jun 20, 2025 140.0 77.45 78.30
AMAT 250620C00145000 C Jun 20, 2025 145.0 73.75 74.50
AMAT 250620C00150000 C Jun 20, 2025 150.0 69.20 70.80
AMAT 250620C00155000 C Jun 20, 2025 155.0 66.60 67.25
AMAT 250620C00160000 C Jun 20, 2025 160.0 62.65 64.00
AMAT 250620C00165000 C Jun 20, 2025 165.0 59.80 60.50
AMAT 250620C00170000 C Jun 20, 2025 170.0 56.65 57.35
AMAT 250620C00175000 C Jun 20, 2025 175.0 53.60 54.25
AMAT 250620C00180000 C Jun 20, 2025 180.0 50.60 51.25
AMAT 250620C00185000 C Jun 20, 2025 185.0 47.75 48.40
AMAT 250620C00190000 C Jun 20, 2025 190.0 45.10 46.10
AMAT 250620C00195000 C Jun 20, 2025 195.0 40.95 43.50
AMAT 250620C00200000 C Jun 20, 2025 200.0 38.25 41.00
AMAT 250620C00210000 C Jun 20, 2025 210.0 35.40 35.85
AMAT 250620C00220000 C Jun 20, 2025 220.0 30.95 31.70
AMAT 250620C00230000 C Jun 20, 2025 230.0 25.95 27.90
AMAT 250620C00240000 C Jun 20, 2025 240.0 24.00 25.20
AMAT 250620C00250000 C Jun 20, 2025 250.0 21.00 21.45
AMAT 250620C00260000 C Jun 20, 2025 260.0 17.60 18.95
AMAT 250620C00270000 C Jun 20, 2025 270.0 15.25 16.45
AMAT 250620C00280000 C Jun 20, 2025 280.0 13.90 14.40
AMAT 250620C00290000 C Jun 20, 2025 290.0 11.40 12.90
AMAT 250620C00300000 C Jun 20, 2025 300.0 10.55 10.95
AMAT 250620C00310000 C Jun 20, 2025 310.0 9.20 9.55
AMAT 250620P00105000 P Jun 20, 2025 105.0 1.65 2.40
AMAT 250620P00110000 P Jun 20, 2025 110.0 2.32 2.60
AMAT 250620P00115000 P Jun 20, 2025 115.0 2.78 2.99
AMAT 250620P00120000 P Jun 20, 2025 120.0 3.35 5.05
AMAT 250620P00125000 P Jun 20, 2025 125.0 3.95 4.15
AMAT 250620P00130000 P Jun 20, 2025 130.0 4.65 5.15
AMAT 250620P00135000 P Jun 20, 2025 135.0 5.40 5.60
AMAT 250620P00140000 P Jun 20, 2025 140.0 6.25 6.50
AMAT 250620P00145000 P Jun 20, 2025 145.0 7.25 7.50
AMAT 250620P00150000 P Jun 20, 2025 150.0 8.30 8.55
AMAT 250620P00155000 P Jun 20, 2025 155.0 9.55 9.75
AMAT 250620P00160000 P Jun 20, 2025 160.0 9.75 11.10
AMAT 250620P00165000 P Jun 20, 2025 165.0 11.90 12.55
AMAT 250620P00170000 P Jun 20, 2025 170.0 13.80 14.10
AMAT 250620P00175000 P Jun 20, 2025 175.0 15.40 15.80
AMAT 250620P00180000 P Jun 20, 2025 180.0 15.40 17.60
AMAT 250620P00185000 P Jun 20, 2025 185.0 19.15 20.00
AMAT 250620P00190000 P Jun 20, 2025 190.0 21.25 21.65
AMAT 250620P00195000 P Jun 20, 2025 195.0 23.40 24.45
AMAT 250620P00200000 P Jun 20, 2025 200.0 25.75 26.15
AMAT 250620P00210000 P Jun 20, 2025 210.0 30.80 31.55
AMAT 250620P00220000 P Jun 20, 2025 220.0 36.30 37.35
AMAT 250620P00230000 P Jun 20, 2025 230.0 41.95 42.95
AMAT 250620P00240000 P Jun 20, 2025 240.0 47.00 50.15
AMAT 250620P00250000 P Jun 20, 2025 250.0 55.15 57.25
AMAT 250620P00260000 P Jun 20, 2025 260.0 63.10 64.20
AMAT 250620P00270000 P Jun 20, 2025 270.0 70.95 71.90
AMAT 250620P00280000 P Jun 20, 2025 280.0 79.00 81.15
AMAT 250620P00290000 P Jun 20, 2025 290.0 87.55 88.35
AMAT 250620P00300000 P Jun 20, 2025 300.0 94.95 97.50
AMAT 250620P00310000 P Jun 20, 2025 310.0 104.70 107.65
AMAT 260116C00070000 C Jan 16, 2026 70.0 137.00 141.90
AMAT 260116C00075000 C Jan 16, 2026 75.0 132.70 137.40
AMAT 260116C00080000 C Jan 16, 2026 80.0 128.60 132.85
AMAT 260116C00085000 C Jan 16, 2026 85.0 124.30 128.95
AMAT 260116C00090000 C Jan 16, 2026 90.0 120.10 124.45
AMAT 260116C00095000 C Jan 16, 2026 95.0 115.70 120.40
AMAT 260116C00100000 C Jan 16, 2026 100.0 111.60 115.50
AMAT 260116C00105000 C Jan 16, 2026 105.0 108.45 110.45
AMAT 260116C00110000 C Jan 16, 2026 110.0 104.45 106.20
AMAT 260116C00115000 C Jan 16, 2026 115.0 100.55 102.50
AMAT 260116C00120000 C Jan 16, 2026 120.0 96.75 98.70
AMAT 260116C00125000 C Jan 16, 2026 125.0 93.05 94.85
AMAT 260116C00130000 C Jan 16, 2026 130.0 90.00 90.95
AMAT 260116C00135000 C Jan 16, 2026 135.0 86.45 87.25
AMAT 260116C00140000 C Jan 16, 2026 140.0 82.95 83.80
AMAT 260116C00145000 C Jan 16, 2026 145.0 79.45 80.30
AMAT 260116C00150000 C Jan 16, 2026 150.0 76.15 76.90
AMAT 260116C00155000 C Jan 16, 2026 155.0 72.95 73.65
AMAT 260116C00160000 C Jan 16, 2026 160.0 69.70 70.40
AMAT 260116C00165000 C Jan 16, 2026 165.0 66.60 67.45
AMAT 260116C00170000 C Jan 16, 2026 170.0 63.70 64.50
AMAT 260116C00175000 C Jan 16, 2026 175.0 60.75 61.70
AMAT 260116C00180000 C Jan 16, 2026 180.0 58.00 59.00
AMAT 260116C00185000 C Jan 16, 2026 185.0 55.50 56.20
AMAT 260116C00190000 C Jan 16, 2026 190.0 52.75 53.75
AMAT 260116C00195000 C Jan 16, 2026 195.0 50.35 51.25
AMAT 260116C00200000 C Jan 16, 2026 200.0 48.05 49.85
AMAT 260116C00210000 C Jan 16, 2026 210.0 43.55 44.30
AMAT 260116C00220000 C Jan 16, 2026 220.0 39.35 40.05
AMAT 260116C00230000 C Jan 16, 2026 230.0 35.55 36.25
AMAT 260116C00240000 C Jan 16, 2026 240.0 32.05 33.55
AMAT 260116C00250000 C Jan 16, 2026 250.0 28.85 30.10
AMAT 260116C00260000 C Jan 16, 2026 260.0 25.55 26.50
AMAT 260116C00270000 C Jan 16, 2026 270.0 23.30 23.85
AMAT 260116C00280000 C Jan 16, 2026 280.0 20.80 21.45
AMAT 260116C00290000 C Jan 16, 2026 290.0 18.15 19.30
AMAT 260116C00300000 C Jan 16, 2026 300.0 15.05 18.60
AMAT 260116C00310000 C Jan 16, 2026 310.0 15.10 17.00
AMAT 260116P00070000 P Jan 16, 2026 70.0 0.80 1.55
AMAT 260116P00075000 P Jan 16, 2026 75.0 1.00 1.75
AMAT 260116P00080000 P Jan 16, 2026 80.0 1.25 2.00
AMAT 260116P00085000 P Jan 16, 2026 85.0 1.55 2.30
AMAT 260116P00090000 P Jan 16, 2026 90.0 1.85 3.65
AMAT 260116P00095000 P Jan 16, 2026 95.0 1.43 3.20
AMAT 260116P00100000 P Jan 16, 2026 100.0 3.05 3.25
AMAT 260116P00105000 P Jan 16, 2026 105.0 3.55 3.80
AMAT 260116P00110000 P Jan 16, 2026 110.0 4.10 4.35
AMAT 260116P00115000 P Jan 16, 2026 115.0 4.75 5.00
AMAT 260116P00120000 P Jan 16, 2026 120.0 5.50 5.75
AMAT 260116P00125000 P Jan 16, 2026 125.0 6.30 6.60
AMAT 260116P00130000 P Jan 16, 2026 130.0 7.20 7.45
AMAT 260116P00135000 P Jan 16, 2026 135.0 8.20 8.45
AMAT 260116P00140000 P Jan 16, 2026 140.0 9.25 9.55
AMAT 260116P00145000 P Jan 16, 2026 145.0 10.45 10.75
AMAT 260116P00150000 P Jan 16, 2026 150.0 11.75 12.10
AMAT 260116P00155000 P Jan 16, 2026 155.0 13.10 13.50
AMAT 260116P00160000 P Jan 16, 2026 160.0 14.60 15.10
AMAT 260116P00165000 P Jan 16, 2026 165.0 16.20 16.75
AMAT 260116P00170000 P Jan 16, 2026 170.0 17.90 18.50
AMAT 260116P00175000 P Jan 16, 2026 175.0 19.70 20.15
AMAT 260116P00180000 P Jan 16, 2026 180.0 21.60 22.25
AMAT 260116P00185000 P Jan 16, 2026 185.0 23.60 24.25
AMAT 260116P00190000 P Jan 16, 2026 190.0 25.75 27.20
AMAT 260116P00195000 P Jan 16, 2026 195.0 28.05 28.55
AMAT 260116P00200000 P Jan 16, 2026 200.0 30.35 31.00
AMAT 260116P00210000 P Jan 16, 2026 210.0 35.40 36.60
AMAT 260116P00220000 P Jan 16, 2026 220.0 40.70 41.40
AMAT 260116P00230000 P Jan 16, 2026 230.0 46.60 48.05
AMAT 260116P00240000 P Jan 16, 2026 240.0 52.55 53.90
AMAT 260116P00250000 P Jan 16, 2026 250.0 58.65 60.25
AMAT 260116P00260000 P Jan 16, 2026 260.0 66.25 68.00
AMAT 260116P00270000 P Jan 16, 2026 270.0 73.80 75.60
AMAT 260116P00280000 P Jan 16, 2026 280.0 80.85 83.05
AMAT 260116P00290000 P Jan 16, 2026 290.0 89.25 91.60
AMAT 260116P00300000 P Jan 16, 2026 300.0 97.10 100.80
AMAT 260116P00310000 P Jan 16, 2026 310.0 106.65 108.55

OPRA data is delayed 15 minutes.