Options Lookup
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.